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, 2014 7.090 7.100 6.910 7.050 47,172 +0.05(+0.71%)
Mar 28, 2014 7.000 7.100 6.880 7.000 36,125 +0.01(+0.14%)
Mar 27, 2014 7.040 7.320 6.861 6.990 37,749 -0.08(-1.13%)
Mar 26, 2014 7.050 7.150 7.000 7.070 12,747 +0.10(+1.43%)
Mar 25, 2014 7.050 7.210 6.970 6.970 21,214 -0.05(-0.71%)
Mar 24, 2014 7.160 7.160 6.880 7.020 50,226 -0.16(-2.23%)
Mar 21, 2014 7.140 7.190 7.060 7.180 5,256 +0.11(+1.56%)
Mar 20, 2014 7.070 7.170 7.040 7.070 6,519 -0.07(-0.98%)
Mar 19, 2014 7.200 7.200 7.080 7.140 22,875 -0.05(-0.70%)
Mar 18, 2014 7.250 7.380 7.140 7.190 30,048 -0.06(-0.83%)
Mar 17, 2014 7.060 7.339 7.060 7.250 23,212 +0.20(+2.78%)
Mar 14, 2014 7.260 7.300 6.910 7.054 36,782 -0.24(-3.24%)
Mar 13, 2014 7.300 7.300 7.250 7.290 16,378 -0.02(-0.27%)
Mar 12, 2014 7.500 7.500 7.310 7.310 12,939 -0.32(-4.19%)
Mar 11, 2014 7.570 7.630 7.460 7.630 17,522 +0.08(+1.06%)
Mar 10, 2014 7.600 7.670 7.510 7.550 11,368 -0.16(-2.08%)
Mar 07, 2014 7.480 7.720 7.480 7.710 20,720 +0.26(+3.49%)
Mar 06, 2014 7.590 7.790 7.450 7.450 53,636 -0.07(-0.93%)
Mar 05, 2014 7.560 7.800 7.500 7.520 13,166 -0.07(-0.92%)
Mar 04, 2014 7.490 7.650 7.490 7.590 15,633 +0.16(+2.15%)
Mar 03, 2014 7.500 7.580 7.430 7.430 13,445 -0.03(-0.40%)
Feb 28, 2014 7.680 7.700 7.460 7.460 36,401 -0.21(-2.74%)
Feb 27, 2014 7.800 7.840 7.521 7.670 27,409 -0.16(-2.04%)
Feb 26, 2014 7.910 8.050 7.820 7.830 25,981 -0.12(-1.51%)
Feb 25, 2014 8.390 8.390 7.940 7.950 21,400 -0.45(-5.36%)
Feb 24, 2014 8.000 8.400 7.869 8.400 61,366 +0.53(+6.75%)
Feb 21, 2014 7.829 7.920 7.660 7.869 42,194 +0.04(+0.50%)
Feb 20, 2014 7.770 7.850 7.600 7.830 26,664 +0.02(+0.26%)
Feb 19, 2014 7.420 7.810 7.420 7.810 18,734 +0.34(+4.55%)
Feb 18, 2014 7.220 7.600 7.220 7.470 31,864 +0.29(+4.04%)
Feb 14, 2014 7.450 7.180 7.180 7.180 12,300 -0.33(-4.39%)
Feb 13, 2014 7.600 7.790 7.250 7.510 31,398 -0.10(-1.31%)
Feb 12, 2014 7.500 7.710 7.500 7.610 14,148 +0.13(+1.74%)
Feb 11, 2014 7.590 7.590 7.250 7.480 11,962 -0.03(-0.40%)
Feb 10, 2014 7.300 8.020 7.300 7.510 38,247 +0.20(+2.74%)
Feb 07, 2014 7.200 7.489 7.150 7.310 25,961 +0.16(+2.24%)
Feb 06, 2014 7.257 7.390 7.100 7.150 32,671 -0.25(-3.38%)
Feb 05, 2014 7.350 7.600 7.151 7.400 33,997 +0.04(+0.54%)
Feb 04, 2014 7.570 7.570 7.360 7.360 32,321 -0.18(-2.39%)
Feb 03, 2014 7.590 7.880 7.350 7.540 60,079 -0.05(-0.66%)
Jan 31, 2014 7.200 7.590 7.050 7.590 107,530 +0.22(+2.99%)
Jan 30, 2014 7.520 7.680 7.230 7.370 19,790 -0.08(-1.07%)
Jan 29, 2014 7.480 7.560 7.180 7.450 32,860 -0.10(-1.32%)
Jan 28, 2014 7.500 7.830 7.500 7.550 18,492 +0.11(+1.48%)
Jan 27, 2014 8.010 8.379 7.440 7.440 66,967 -0.62(-7.69%)
Jan 24, 2014 7.800 8.090 7.700 8.060 139,992 +0.22(+2.81%)
Jan 23, 2014 7.800 7.939 7.650 7.840 24,454 -0.10(-1.26%)
Jan 22, 2014 8.520 8.710 7.640 7.940 165,551 -0.67(-7.78%)
Jan 21, 2014 7.630 8.790 7.500 8.610 476,704 +1.06(+14.04%)
Jan 17, 2014 7.380 7.550 7.550 7.550 118,100 +0.20(+2.72%)
Jan 16, 2014 7.110 7.350 7.110 7.350 27,544 +0.18(+2.57%)
Jan 15, 2014 6.975 7.240 6.970 7.165 10,140 +0.18(+2.51%)
Jan 14, 2014 6.930 7.010 6.900 6.990 4,776 -0.01(-0.14%)
Jan 13, 2014 7.080 7.270 6.940 7.000 17,412 -0.16(-2.23%)
Jan 10, 2014 7.100 7.160 6.970 7.160 24,342 +0.05(+0.70%)
Jan 09, 2014 7.320 7.340 7.000 7.110 12,527 -0.23(-3.13%)
Jan 08, 2014 7.340 7.350 7.300 7.340 5,950 +0.00(+0.00%)
Jan 07, 2014 7.320 7.550 7.260 7.340 22,518 +0.00(+0.00%)
Jan 06, 2014 7.000 7.410 7.000 7.340 71,036 +0.38(+5.46%)
Jan 03, 2014 7.010 7.100 6.960 6.960 14,831 -0.09(-1.28%)
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.