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 (%)
Jul 31, 2006	19.99	20.32	19.99	20.32	13,535	+0.43(+2.16%)
Jul 28, 2006	19.71	19.89	19.64	19.89	400	+0.01(+0.05%)
Jul 27, 2006	19.50	19.88	19.24	19.88	20,147	+0.00(+0.00%)
Jul 26, 2006	20.29	20.29	19.22	19.88	1,104	+0.00(+0.00%)
Jul 25, 2006	19.50	19.88	19.50	19.88	8,801	+0.35(+1.79%)
Jul 24, 2006	18.67	19.53	18.67	19.53	3,199	+0.08(+0.41%)
Jul 21, 2006	19.45	19.50	19.35	19.45	1,670	+0.00(+0.00%)
Jul 20, 2006	19.47	19.47	18.30	19.45	8,324	+0.47(+2.48%)
Jul 19, 2006	18.76	19.00	18.76	18.98	3,784	+0.89(+4.92%)
Jul 18, 2006	18.43	18.43	18.00	18.09	8,766	-0.51(-2.74%)
Jul 17, 2006	18.60	18.60	18.60	18.60	0	+0.00(+0.00%)
Jul 14, 2006	18.01	18.60	18.00	18.60	2,782	+0.13(+0.70%)
Jul 13, 2006	17.23	18.47	17.23	18.47	300	+0.32(+1.76%)
Jul 12, 2006	18.10	18.25	18.02	18.15	2,764	+0.23(+1.28%)
Jul 11, 2006	17.94	18.18	17.92	17.92	700	-0.17(-0.94%)
Jul 10, 2006	17.85	18.09	17.36	18.09	1,400	+0.19(+1.06%)
Jul 07, 2006	17.00	17.90	17.00	17.90	158,637	+0.90(+5.29%)
Jul 06, 2006	17.00	17.05	17.00	17.00	23,118	+0.00(+0.00%)
Jul 05, 2006	16.85	17.54	16.85	17.00	12,814	-0.01(-0.06%)

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.