Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

3.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2012 7.730 8.280 7.500 7.560 54,393 -0.11(-1.43%)
May 30, 2012 7.820 7.940 7.610 7.670 18,699 -0.27(-3.40%)
May 29, 2012 7.950 8.020 7.780 7.940 22,424 +0.05(+0.63%)
May 25, 2012 8.040 8.040 7.820 7.890 7,587 -0.21(-2.59%)
May 24, 2012 7.800 8.100 7.690 8.100 27,433 +0.26(+3.32%)
May 23, 2012 7.700 7.990 7.475 7.840 31,110 +0.04(+0.51%)
May 22, 2012 8.080 8.190 7.610 7.800 29,065 -0.28(-3.47%)
May 21, 2012 8.220 8.400 7.990 8.080 30,791 -0.13(-1.58%)
May 18, 2012 7.720 8.630 7.700 8.210 41,756 +0.41(+5.26%)
May 17, 2012 7.890 8.180 7.750 7.800 31,207 -0.15(-1.89%)
May 16, 2012 8.150 8.340 7.940 7.950 27,158 -0.24(-2.93%)
May 15, 2012 8.160 8.338 8.160 8.190 14,565 -0.06(-0.73%)
May 14, 2012 8.160 8.500 8.160 8.250 22,385 -0.09(-1.08%)
May 11, 2012 8.490 8.510 8.268 8.340 31,027 -0.34(-3.92%)
May 10, 2012 8.800 8.850 8.590 8.680 31,866 +0.02(+0.23%)
May 09, 2012 8.310 8.740 8.250 8.660 41,830 +0.06(+0.70%)
May 08, 2012 8.220 8.750 8.220 8.600 26,122 +0.22(+2.63%)
May 07, 2012 8.160 8.480 8.140 8.380 20,840 +0.22(+2.70%)
May 04, 2012 8.650 8.700 8.120 8.160 31,196 -0.56(-6.42%)
May 03, 2012 9.020 9.040 8.700 8.720 19,932 -0.31(-3.43%)
May 02, 2012 8.990 9.090 8.520 9.030 114,971 +0.59(+6.99%)
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.