Indicators

Cadiz Inc (NQ: CDZI )

3.110 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.830	4.840	4.340	4.840	70,040	+0.23(+4.99%)
Feb 26, 2016	4.390	4.970	4.190	4.610	118,965	+0.22(+5.01%)
Feb 25, 2016	4.610	4.680	4.350	4.390	37,993	-0.25(-5.39%)
Feb 24, 2016	5.020	5.250	4.510	4.640	61,063	-0.40(-7.94%)
Feb 23, 2016	5.660	5.660	4.910	5.040	114,279	-0.61(-10.80%)
Feb 22, 2016	5.700	5.820	5.650	5.650	58,262	-0.07(-1.22%)
Feb 19, 2016	5.800	5.800	5.710	5.720	38,582	-0.07(-1.21%)
Feb 18, 2016	5.810	5.810	5.680	5.790	35,487	-0.03(-0.52%)
Feb 17, 2016	5.840	5.840	5.720	5.820	68,541	+0.02(+0.34%)
Feb 16, 2016	5.420	5.850	5.380	5.800	123,384	+0.42(+7.81%)
Feb 12, 2016	5.340	5.380	5.380	5.380	19,600	+0.11(+2.09%)
Feb 11, 2016	5.200	5.340	5.200	5.270	24,715	+0.02(+0.38%)
Feb 10, 2016	5.230	5.300	5.200	5.250	32,042	-0.01(-0.19%)
Feb 09, 2016	5.450	5.470	5.150	5.260	62,499	-0.22(-4.01%)
Feb 08, 2016	5.450	5.501	5.340	5.480	44,040	-0.02(-0.36%)
Feb 05, 2016	5.330	5.730	5.300	5.500	73,191	+0.13(+2.42%)
Feb 04, 2016	5.370	5.700	5.270	5.370	94,946	+0.07(+1.32%)
Feb 03, 2016	5.300	5.400	5.130	5.300	33,781	+0.04(+0.76%)
Feb 02, 2016	5.480	5.600	5.250	5.260	38,198	-0.27(-4.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.