Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.850 8.200 7.510 7.980 55,409 +0.29(+3.77%)
Mar 30, 2009 7.320 7.960 7.320 7.690 57,937 -0.88(-10.27%)
Mar 26, 2009 7.750 8.570 7.590 8.570 39,850 +0.94(+12.32%)
Mar 25, 2009 7.180 7.830 7.110 7.630 17,283 +0.53(+7.46%)
Mar 24, 2009 7.120 7.220 6.820 7.100 67,466 -0.21(-2.87%)
Mar 23, 2009 7.030 7.310 6.480 7.310 39,690 +0.83(+12.81%)
Mar 20, 2009 6.760 6.770 6.440 6.480 36,211 -0.20(-2.99%)
Mar 19, 2009 7.030 7.030 6.471 6.680 22,617 -0.20(-2.91%)
Mar 18, 2009 6.710 7.190 6.540 6.880 29,545 +0.11(+1.62%)
Mar 17, 2009 6.550 6.770 6.550 6.770 19,780 +0.19(+2.89%)
Mar 16, 2009 6.760 7.130 6.450 6.580 21,959 -0.07(-1.05%)
Mar 13, 2009 6.820 7.287 6.640 6.650 129,132 -0.19(-2.78%)
Mar 12, 2009 6.350 6.850 6.340 6.840 26,401 +0.48(+7.55%)
Mar 11, 2009 6.720 6.720 6.350 6.360 11,147 -0.22(-3.34%)
Mar 10, 2009 6.330 6.780 6.330 6.580 31,235 +0.44(+7.17%)
Mar 09, 2009 6.720 7.028 6.140 6.140 33,863 -0.60(-8.90%)
Mar 06, 2009 6.560 6.820 6.100 6.740 60,257 +0.27(+4.17%)
Mar 05, 2009 6.990 7.310 6.470 6.470 23,462 -0.73(-10.14%)
Mar 04, 2009 7.400 7.470 7.050 7.200 47,684 -0.10(-1.37%)
Mar 02, 2009 7.884 7.940 7.160 7.300 49,763 -0.64(-8.06%)
Feb 27, 2009 7.300 8.280 7.300 7.940 54,277 +0.51(+6.86%)
Feb 26, 2009 7.400 7.589 7.400 7.430 30,036 -0.07(-0.93%)
Feb 25, 2009 7.440 7.550 7.240 7.500 30,267 +0.00(+0.00%)
Feb 24, 2009 7.570 7.700 7.400 7.500 50,272 +0.05(+0.67%)
Feb 23, 2009 7.730 7.907 7.410 7.450 22,143 -0.29(-3.75%)
Feb 20, 2009 7.820 7.990 7.710 7.740 26,754 -0.21(-2.64%)
Feb 19, 2009 7.900 8.320 7.690 7.950 69,611 +0.20(+2.58%)
Feb 18, 2009 7.940 8.010 7.730 7.750 28,414 -0.20(-2.52%)
Feb 17, 2009 8.070 8.390 7.950 7.950 26,637 -0.55(-6.47%)
Feb 13, 2009 8.430 8.849 8.400 8.500 44,107 +0.20(+2.41%)
Feb 12, 2009 8.250 8.385 8.110 8.300 10,022 -0.10(-1.19%)
Feb 11, 2009 8.610 8.685 8.060 8.400 22,073 -0.12(-1.41%)
Feb 10, 2009 9.470 9.470 8.520 8.520 17,325 -0.40(-4.48%)
Feb 09, 2009 8.940 9.210 8.710 8.920 18,707 -0.06(-0.67%)
Feb 06, 2009 8.930 9.260 8.930 8.980 34,917 -0.14(-1.54%)
Feb 05, 2009 9.100 9.480 8.910 9.120 41,505 +0.00(+0.00%)
Feb 04, 2009 10.02 10.23 9.060 9.120 52,971 -0.93(-9.25%)
Feb 03, 2009 9.300 10.29 8.980 10.05 63,691 +0.75(+8.06%)
Feb 02, 2009 9.080 9.490 9.020 9.300 36,851 +0.02(+0.22%)
Jan 30, 2009 8.850 9.500 8.700 9.280 30,779 +0.53(+6.06%)
Jan 29, 2009 9.300 9.300 8.750 8.750 19,808 -0.70(-7.41%)
Jan 28, 2009 9.050 9.490 8.900 9.450 14,998 +0.57(+6.42%)
Jan 27, 2009 9.290 9.425 8.490 8.880 25,535 -0.39(-4.21%)
Jan 26, 2009 8.920 9.490 8.920 9.270 10,181 +0.34(+3.81%)
Jan 23, 2009 8.470 9.170 8.350 8.930 10,668 +0.21(+2.41%)
Jan 22, 2009 9.030 9.330 8.610 8.720 12,998 -0.59(-6.34%)
Jan 21, 2009 8.750 9.310 8.410 9.310 18,765 +0.43(+4.84%)
Jan 20, 2009 9.940 10.37 8.490 8.880 50,250 -1.32(-12.94%)
Jan 16, 2009 10.33 10.59 9.870 10.20 37,824 +0.00(+0.00%)
Jan 15, 2009 10.10 10.59 9.900 10.20 26,786 +0.10(+0.99%)
Jan 14, 2009 10.76 10.95 10.08 10.10 16,208 -0.90(-8.18%)
Jan 13, 2009 10.60 11.40 10.60 11.00 26,131 +0.40(+3.77%)
Jan 12, 2009 10.92 11.21 10.56 10.60 27,178 -0.38(-3.46%)
Jan 09, 2009 11.89 12.04 10.75 10.98 17,277 -0.87(-7.34%)
Jan 08, 2009 11.36 11.85 11.29 11.85 10,819 +0.44(+3.86%)
Jan 07, 2009 11.79 12.48 11.23 11.41 22,506 -0.63(-5.23%)
Jan 06, 2009 12.09 12.91 11.72 12.04 20,933 -0.21(-1.71%)
Jan 05, 2009 13.37 13.37 11.90 12.25 37,924 -0.98(-7.41%)
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.