Indicators

Cadiz Inc (NQ: CDZI )

3.190 +0.060 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.750	9.940	9.750	9.830	158,949	+0.08(+0.82%)
Feb 27, 2019	9.840	9.900	9.620	9.750	87,043	-0.10(-1.02%)
Feb 26, 2019	9.930	10.00	9.800	9.850	147,667	-0.09(-0.91%)
Feb 25, 2019	10.00	10.04	9.820	9.940	235,705	-0.06(-0.60%)
Feb 22, 2019	9.940	10.00	9.890	10.00	77,000	+0.05(+0.50%)
Feb 21, 2019	10.03	10.09	9.850	9.950	196,068	-0.09(-0.90%)
Feb 20, 2019	10.01	10.29	10.01	10.04	107,586	+0.02(+0.20%)
Feb 19, 2019	10.00	10.10	9.920	10.02	56,528	+0.02(+0.20%)
Feb 15, 2019	10.11	10.25	9.790	10.00	195,500	-0.08(-0.79%)
Feb 14, 2019	9.950	10.13	9.790	10.08	93,351	+0.16(+1.61%)
Feb 13, 2019	10.25	10.30	9.840	9.920	97,376	-0.22(-2.17%)
Feb 12, 2019	10.18	10.26	10.03	10.14	71,258	-0.10(-0.98%)
Feb 11, 2019	10.17	10.28	9.560	10.24	235,516	+0.04(+0.39%)
Feb 08, 2019	10.21	10.27	9.880	10.20	149,200	-0.02(-0.20%)
Feb 07, 2019	9.890	10.27	9.760	10.22	77,042	+0.30(+3.02%)
Feb 06, 2019	10.12	10.22	9.890	9.920	60,651	-0.19(-1.88%)
Feb 05, 2019	10.32	10.38	10.09	10.11	90,744	-0.18(-1.75%)
Feb 04, 2019	10.30	10.32	10.15	10.29	74,080	+0.04(+0.39%)

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.