Indicators

Cadiz Inc (NQ: CDZI )

3.110 -0.030 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.32	13.85	13.31	13.76	381,885	+0.51(+3.85%)
May 27, 2021	13.13	13.39	13.11	13.25	289,708	+0.16(+1.22%)
May 26, 2021	12.81	13.16	12.81	13.09	94,128	+0.26(+2.03%)
May 25, 2021	12.81	13.09	12.76	12.83	238,829	+0.04(+0.31%)
May 24, 2021	12.50	12.93	12.50	12.79	229,399	+0.26(+2.08%)
May 21, 2021	12.05	12.76	12.05	12.53	480,560	+0.52(+4.33%)
May 20, 2021	11.95	12.12	11.91	12.01	128,399	+0.08(+0.67%)
May 19, 2021	11.97	12.04	11.74	11.93	103,321	+0.09(+0.76%)
May 18, 2021	11.84	12.05	11.74	11.84	139,610	-0.04(-0.34%)
May 17, 2021	11.99	12.06	11.71	11.88	127,448	-0.16(-1.33%)
May 14, 2021	12.06	12.23	11.64	12.04	233,946	+0.05(+0.42%)
May 13, 2021	11.90	12.13	11.90	11.99	110,375	+0.07(+0.59%)
May 12, 2021	11.74	12.11	11.70	11.92	178,408	+0.24(+2.05%)
May 11, 2021	11.94	12.00	11.59	11.68	130,935	-0.33(-2.75%)
May 10, 2021	12.00	12.28	11.86	12.01	183,048	-0.08(-0.66%)
May 07, 2021	11.77	12.30	11.72	12.09	201,329	+0.26(+2.20%)
May 06, 2021	11.75	11.93	11.50	11.83	284,232	+0.05(+0.42%)
May 05, 2021	11.86	12.00	11.55	11.78	309,832	+0.02(+0.17%)
May 04, 2021	11.90	11.90	11.44	11.76	313,847	-0.09(-0.76%)

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.