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 29, 2009	7.440	7.610	7.310	7.610	43,177	+0.22(+2.98%)
May 28, 2009	7.650	7.650	7.140	7.390	31,919	+0.07(+0.96%)
May 27, 2009	7.700	7.768	7.120	7.320	50,737	-0.26(-3.43%)
May 26, 2009	6.710	7.580	6.710	7.580	42,758	+0.93(+13.98%)
May 22, 2009	6.400	6.810	6.400	6.650	38,114	+0.33(+5.22%)
May 21, 2009	6.500	6.500	6.290	6.320	53,881	-0.05(-0.78%)
May 20, 2009	6.420	6.750	6.280	6.370	262,300	+0.01(+0.16%)
May 19, 2009	7.150	7.150	6.350	6.360	41,845	-0.76(-10.67%)
May 18, 2009	6.020	7.210	6.020	7.120	77,633	+1.18(+19.87%)
May 15, 2009	6.370	6.700	5.860	5.940	55,995	-0.34(-5.41%)
May 14, 2009	6.040	6.500	5.930	6.280	41,296	+0.28(+4.67%)
May 13, 2009	6.340	6.610	6.000	6.000	733,051	-0.46(-7.12%)
May 12, 2009	6.750	6.780	6.360	6.460	55,982	-0.21(-3.15%)
May 11, 2009	7.120	7.120	6.650	6.670	33,848	-0.36(-5.12%)
May 08, 2009	7.290	7.400	6.900	7.030	68,857	-0.13(-1.82%)
May 07, 2009	7.200	7.650	6.960	7.160	547,843	+0.13(+1.85%)
May 06, 2009	7.040	7.590	6.850	7.030	74,419	+0.06(+0.86%)
May 05, 2009	6.570	6.980	6.570	6.970	43,798	+0.32(+4.81%)
May 04, 2009	6.330	6.650	6.200	6.650	34,922	+0.51(+8.31%)

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.