Indicators

Cadiz Inc (NQ: CDZI )

3.190 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.10	17.99	17.10	17.75	34,647	-0.44(-2.42%)
Jul 28, 2005	18.40	18.40	18.18	18.19	7,596	-0.11(-0.60%)
Jul 27, 2005	18.00	18.40	18.00	18.30	31,309	+0.30(+1.67%)
Jul 26, 2005	18.00	18.00	18.00	18.00	0	+0.00(+0.00%)
Jul 25, 2005	17.64	18.00	17.50	18.00	5,694	+0.00(+0.00%)
Jul 22, 2005	18.00	18.00	17.61	18.00	1,972	+0.00(+0.00%)
Jul 21, 2005	18.00	18.00	18.00	18.00	300	+0.12(+0.67%)
Jul 20, 2005	17.88	17.88	17.88	17.88	0	+0.00(+0.00%)
Jul 19, 2005	17.95	17.95	17.88	17.88	1,401	-0.02(-0.11%)
Jul 18, 2005	17.90	17.90	17.60	17.90	1,100	+0.39(+2.23%)
Jul 15, 2005	18.10	18.10	17.51	17.51	11,720	-0.38(-2.12%)
Jul 14, 2005	18.00	18.09	17.72	17.89	29,710	+0.14(+0.79%)
Jul 13, 2005	18.00	18.00	17.75	17.75	900	-0.25(-1.39%)
Jul 12, 2005	18.00	18.00	18.00	18.00	4,895	+0.04(+0.22%)
Jul 11, 2005	18.50	18.50	17.96	17.96	18,971	-0.04(-0.22%)
Jul 08, 2005	18.00	18.00	18.00	18.00	500	+0.25(+1.41%)
Jul 07, 2005	18.00	18.00	17.75	17.75	3,500	-0.25(-1.39%)
Jul 06, 2005	18.00	18.00	17.75	18.00	13,598	-0.20(-1.10%)
Jul 05, 2005	18.75	18.77	17.42	18.20	42,700	-1.30(-6.67%)

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.