Indicators

Cadiz Inc (NQ: CDZI )

2.510 +0.180 (+7.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	6.770	6.790	6.690	6.760	50,089	+0.02(+0.30%)
Mar 27, 2013	6.720	6.800	6.710	6.740	10,703	-0.05(-0.74%)
Mar 26, 2013	6.810	6.830	6.730	6.790	13,324	+0.00(+0.00%)
Mar 25, 2013	6.810	6.835	6.730	6.790	19,138	+0.02(+0.30%)
Mar 22, 2013	6.800	6.830	6.720	6.770	6,114	-0.02(-0.29%)
Mar 21, 2013	6.720	6.830	6.720	6.790	27,884	+0.00(+0.00%)
Mar 20, 2013	6.690	6.790	6.650	6.790	37,284	+0.12(+1.80%)
Mar 19, 2013	6.640	6.740	6.610	6.670	67,515	+0.03(+0.45%)
Mar 18, 2013	6.550	6.680	6.550	6.640	24,685	+0.03(+0.45%)
Mar 15, 2013	6.700	6.700	6.500	6.610	61,510	-0.04(-0.60%)
Mar 14, 2013	6.670	6.670	6.530	6.650	19,141	+0.00(+0.00%)
Mar 13, 2013	6.510	6.650	6.500	6.650	18,977	+0.13(+1.99%)
Mar 12, 2013	6.620	6.650	6.520	6.520	18,658	-0.13(-1.95%)
Mar 11, 2013	6.710	6.710	6.600	6.650	14,847	-0.10(-1.48%)
Mar 08, 2013	6.880	6.900	6.660	6.750	36,285	-0.07(-1.03%)
Mar 07, 2013	6.920	6.920	6.690	6.820	26,715	-0.10(-1.45%)
Mar 06, 2013	7.090	7.140	6.910	6.920	55,984	-0.13(-1.84%)
Mar 05, 2013	6.630	7.060	6.630	7.050	209,374	+0.48(+7.31%)
Mar 04, 2013	6.630	6.690	6.520	6.570	30,025	-0.06(-0.90%)

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.