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, 2010	13.50	14.05	12.87	12.92	46,416	-0.58(-4.30%)
May 27, 2010	12.74	13.61	12.64	13.50	30,241	+1.03(+8.26%)
May 26, 2010	13.47	13.58	12.42	12.47	44,003	-0.96(-7.15%)
May 25, 2010	13.02	13.50	12.94	13.43	30,750	+0.13(+0.98%)
May 24, 2010	12.85	13.40	12.73	13.30	42,411	+0.45(+3.50%)
May 21, 2010	13.11	13.23	12.50	12.85	50,485	-0.41(-3.09%)
May 20, 2010	13.35	13.72	13.09	13.26	70,019	-0.01(-0.08%)
May 19, 2010	14.17	14.25	13.16	13.27	47,544	-0.91(-6.42%)
May 18, 2010	14.38	14.54	14.11	14.18	63,205	-0.08(-0.56%)
May 17, 2010	14.30	14.46	14.13	14.26	13,529	-0.01(-0.07%)
May 14, 2010	14.43	14.56	14.12	14.27	17,911	-0.33(-2.26%)
May 13, 2010	14.84	15.08	14.52	14.60	49,888	-0.36(-2.41%)
May 12, 2010	14.48	14.99	14.48	14.96	44,051	+0.48(+3.31%)
May 11, 2010	14.34	14.88	13.99	14.48	64,353	+0.18(+1.26%)
May 10, 2010	13.85	14.46	13.84	14.30	71,175	+0.84(+6.24%)
May 07, 2010	13.33	14.25	13.20	13.46	55,533	+0.12(+0.90%)
May 06, 2010	13.84	14.46	12.10	13.34	97,630	-0.50(-3.61%)
May 05, 2010	13.24	13.84	12.61	13.84	78,328	+1.16(+9.15%)
May 04, 2010	12.78	13.00	12.45	12.68	40,436	-0.10(-0.78%)

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.