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

Cadiz Inc (NQ: CDZI )

3.140 +0.090 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2016 6.270 6.279 6.050 6.090 25,643 -0.14(-2.25%)
May 27, 2016 6.270 6.230 6.230 6.230 41,700 -0.09(-1.42%)
May 26, 2016 6.650 6.650 6.120 6.320 92,015 -0.16(-2.47%)
May 25, 2016 6.670 6.670 6.380 6.480 144,117 -0.05(-0.84%)
May 24, 2016 5.970 6.590 5.970 6.535 53,336 +0.57(+9.46%)
May 23, 2016 5.910 5.980 5.825 5.970 5,972 +0.17(+2.93%)
May 20, 2016 5.870 5.900 5.760 5.800 12,603 -0.09(-1.53%)
May 19, 2016 5.720 5.970 5.700 5.890 24,522 +0.06(+1.03%)
May 18, 2016 6.030 6.060 5.780 5.830 19,326 -0.12(-2.02%)
May 17, 2016 5.820 6.020 5.820 5.950 79,583 +0.07(+1.19%)
May 16, 2016 6.010 6.100 5.468 5.880 101,713 -0.08(-1.34%)
May 13, 2016 6.130 6.200 5.930 5.960 26,715 -0.17(-2.77%)
May 12, 2016 6.420 6.710 6.050 6.130 50,467 -0.29(-4.52%)
May 11, 2016 7.000 7.050 6.360 6.420 130,738 -0.52(-7.49%)
May 10, 2016 6.600 7.660 6.490 6.940 275,175 +0.38(+5.79%)
May 09, 2016 6.540 6.760 6.300 6.560 71,310 +0.09(+1.39%)
May 06, 2016 6.200 6.470 6.040 6.470 56,547 +0.37(+6.07%)
May 05, 2016 5.890 6.140 5.890 6.100 12,223 +0.27(+4.63%)
May 04, 2016 6.170 6.190 5.830 5.830 45,375 -0.32(-5.20%)
May 03, 2016 6.400 6.400 6.130 6.150 30,093 -0.32(-4.95%)
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.