Indicators

Cadiz Inc (NQ: CDZI )

3.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.68	10.89	10.66	10.78	8,715	+0.09(+0.84%)
Jul 28, 2011	10.83	11.31	10.54	10.69	24,404	-0.14(-1.29%)
Jul 27, 2011	11.25	11.27	10.69	10.83	31,583	-0.51(-4.50%)
Jul 26, 2011	11.80	11.90	11.31	11.34	17,346	-0.49(-4.14%)
Jul 25, 2011	11.77	11.92	11.65	11.83	24,995	-0.14(-1.17%)
Jul 22, 2011	11.90	12.00	11.88	11.97	13,596	+0.05(+0.42%)
Jul 21, 2011	11.51	11.92	11.16	11.92	14,323	+0.51(+4.47%)
Jul 20, 2011	11.25	11.47	11.17	11.41	11,038	+0.10(+0.88%)
Jul 19, 2011	10.96	11.32	10.69	11.31	15,521	+0.44(+4.05%)
Jul 18, 2011	10.91	10.93	10.65	10.87	16,157	-0.14(-1.27%)
Jul 15, 2011	10.98	11.01	10.91	11.01	24,937	+0.03(+0.27%)
Jul 14, 2011	10.91	11.00	10.79	10.98	29,558	+0.06(+0.55%)
Jul 13, 2011	10.59	10.99	10.58	10.92	25,850	+0.35(+3.31%)
Jul 12, 2011	10.86	11.09	10.46	10.57	52,673	-0.29(-2.67%)
Jul 11, 2011	11.33	11.35	10.84	10.86	44,324	-0.64(-5.57%)
Jul 08, 2011	11.76	11.85	11.33	11.50	25,148	-0.43(-3.60%)
Jul 07, 2011	11.73	11.97	11.55	11.93	20,933	+0.28(+2.40%)
Jul 06, 2011	11.27	11.65	11.05	11.65	25,475	+0.38(+3.37%)
Jul 05, 2011	11.21	11.27	11.06	11.27	13,329	+0.09(+0.81%)

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.