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, 2020	11.02	11.28	10.97	11.07	431,000	+0.04(+0.36%)
May 28, 2020	11.00	11.29	11.00	11.03	115,154	+0.12(+1.10%)
May 27, 2020	10.49	10.95	10.49	10.91	131,813	+0.26(+2.44%)
May 26, 2020	10.60	10.80	10.60	10.65	117,042	-0.08(-0.75%)
May 22, 2020	10.70	10.79	10.50	10.73	102,100	+0.10(+0.89%)
May 21, 2020	10.52	10.80	10.52	10.63	189,821	+0.06(+0.61%)
May 20, 2020	10.68	10.80	10.48	10.57	191,895	+0.06(+0.57%)
May 19, 2020	10.80	10.88	10.36	10.51	322,085	-0.34(-3.13%)
May 18, 2020	10.65	10.99	10.65	10.85	209,435	+0.36(+3.43%)
May 15, 2020	10.48	10.57	10.38	10.49	248,900	+0.11(+1.06%)
May 14, 2020	10.38	10.50	10.24	10.38	342,210	+0.04(+0.39%)
May 13, 2020	10.07	10.40	10.00	10.34	336,598	+0.13(+1.27%)
May 12, 2020	10.51	10.88	10.20	10.21	121,547	-0.28(-2.67%)
May 11, 2020	10.65	10.74	10.48	10.49	139,855	-0.19(-1.78%)
May 08, 2020	10.78	10.79	10.45	10.68	74,700	+0.11(+1.04%)
May 07, 2020	10.65	10.80	10.36	10.57	107,457	+0.00(+0.00%)
May 06, 2020	10.93	10.93	10.54	10.57	156,792	-0.20(-1.86%)
May 05, 2020	10.75	11.02	10.67	10.77	78,094	+0.14(+1.32%)
May 04, 2020	10.57	10.77	10.32	10.63	169,434	+0.01(+0.09%)

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.