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 (%)
May 28, 2004	8.510	8.510	8.510	8.510	0	+0.00(+0.00%)
May 27, 2004	8.500	8.510	8.500	8.510	1,940	-0.19(-2.18%)
May 26, 2004	8.700	8.700	8.700	8.700	0	+0.00(+0.00%)
May 25, 2004	8.600	8.750	8.500	8.700	2,666	-0.05(-0.57%)
May 24, 2004	8.500	8.750	8.500	8.750	1,888	+0.25(+2.94%)
May 21, 2004	9.000	9.000	8.500	8.500	1,100	-0.10(-1.16%)
May 20, 2004	8.500	8.600	8.500	8.600	863	+0.11(+1.30%)
May 19, 2004	8.500	8.500	8.490	8.490	8,500	+0.14(+1.68%)
May 18, 2004	8.500	8.500	8.350	8.350	312	-0.15(-1.76%)
May 17, 2004	8.500	8.550	8.490	8.500	16,004	-0.05(-0.58%)
May 14, 2004	8.500	8.550	8.500	8.550	352	+0.05(+0.59%)
May 13, 2004	8.500	8.500	8.500	8.500	0	+0.00(+0.00%)
May 12, 2004	8.400	8.500	8.400	8.500	18,100	+0.10(+1.19%)
May 11, 2004	8.250	8.400	8.180	8.400	4,635	+0.25(+3.07%)
May 10, 2004	8.150	8.150	8.150	8.150	2,220	-0.18(-2.16%)
May 07, 2004	8.100	8.330	8.100	8.330	17,960	+0.33(+4.13%)
May 06, 2004	8.200	8.200	7.900	8.000	4,500	-0.20(-2.44%)
May 05, 2004	8.150	8.300	8.000	8.200	6,300	+0.20(+2.50%)
May 04, 2004	7.500	8.000	7.500	8.000	9,800	+0.70(+9.59%)

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.