Indicators

Cadiz Inc (NQ: CDZI )

3.145 +0.015 (+0.48%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.58	14.70	14.35	14.65	57,907	+0.00(+0.00%)
Feb 27, 2017	14.50	14.80	14.45	14.65	80,857	+0.10(+0.69%)
Feb 24, 2017	14.55	14.70	14.40	14.55	104,686	-0.20(-1.36%)
Feb 23, 2017	14.85	14.95	14.60	14.75	85,592	-0.15(-1.01%)
Feb 22, 2017	14.90	15.00	14.75	14.90	73,964	-0.05(-0.33%)
Feb 21, 2017	14.75	15.00	14.60	14.95	97,521	+0.25(+1.70%)
Feb 17, 2017		14.70	14.70	14.70	0	+0.20(+1.38%)
Feb 16, 2017	14.40	14.65	14.35	14.50	52,204	+0.10(+0.69%)
Feb 15, 2017	14.25	14.40	14.25	14.40	57,025	+0.00(+0.00%)
Feb 14, 2017	14.45	14.60	14.30	14.40	93,375	+0.05(+0.35%)
Feb 13, 2017	14.50	14.50	14.25	14.35	78,246	+0.00(+0.00%)
Feb 10, 2017	14.60	14.60	14.25	14.35	50,765	-0.20(-1.37%)
Feb 09, 2017	14.60	14.60	14.50	14.55	108,592	+0.03(+0.17%)
Feb 08, 2017	14.50	14.73	14.47	14.53	81,746	-0.03(-0.17%)
Feb 07, 2017	14.50	15.00	14.35	14.55	255,326	+0.10(+0.69%)
Feb 06, 2017	14.45	14.50	14.35	14.45	53,605	+0.00(+0.00%)
Feb 03, 2017	14.70	14.85	14.40	14.45	74,292	-0.20(-1.37%)
Feb 02, 2017	14.15	14.72	14.10	14.65	72,987	+0.50(+3.53%)

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.