Indicators

Cadiz Inc (NQ: CDZI )

3.130 +0.020 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.680	9.035	8.420	8.760	130,800	+0.00(+0.00%)
Feb 27, 2020	8.760	8.916	8.760	8.760	104,953	+0.00(+0.00%)
Feb 26, 2020	8.750	8.900	8.670	8.760	71,787	+0.00(+0.00%)
Feb 25, 2020	8.720	8.840	8.650	8.760	179,226	-0.01(-0.11%)
Feb 24, 2020	8.670	8.800	8.670	8.770	102,841	-0.01(-0.11%)
Feb 21, 2020	8.810	8.827	8.700	8.780	138,100	-0.01(-0.11%)
Feb 20, 2020	8.770	8.845	8.735	8.790	123,817	+0.00(+0.00%)
Feb 19, 2020	8.790	8.920	8.780	8.790	79,290	-0.02(-0.23%)
Feb 18, 2020	8.830	8.860	8.780	8.810	86,107	-0.02(-0.23%)
Feb 14, 2020	8.900	8.900	8.800	8.830	104,100	+0.03(+0.34%)
Feb 13, 2020	8.850	8.950	8.775	8.800	93,143	-0.07(-0.79%)
Feb 12, 2020	8.870	9.027	8.780	8.870	185,624	+0.01(+0.11%)
Feb 11, 2020	9.000	9.130	8.855	8.860	371,063	-0.16(-1.77%)
Feb 10, 2020	9.100	9.230	9.000	9.020	155,422	-0.03(-0.33%)
Feb 07, 2020	9.300	9.300	8.990	9.050	139,200	-0.10(-1.09%)
Feb 06, 2020	9.260	9.270	9.140	9.150	91,972	-0.12(-1.29%)
Feb 05, 2020	9.190	9.290	9.170	9.270	132,932	+0.07(+0.76%)
Feb 04, 2020	9.060	9.280	8.930	9.200	346,505	+0.10(+1.10%)

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.