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 (%)
Jul 31, 2017	13.00	13.40	12.60	13.00	223,271	+0.00(+0.00%)
Jul 28, 2017	12.80	13.05	12.35	13.00	241,555	+0.15(+1.17%)
Jul 27, 2017	12.80	12.90	12.38	12.85	172,853	+0.05(+0.39%)
Jul 26, 2017	12.80	12.88	12.60	12.80	132,544	-0.05(-0.39%)
Jul 25, 2017	12.90	13.10	12.50	12.85	135,288	+0.10(+0.78%)
Jul 24, 2017	12.80	12.90	12.57	12.75	102,267	+0.05(+0.39%)
Jul 21, 2017	12.75	12.78	12.35	12.70	171,388	+0.00(+0.00%)
Jul 20, 2017	12.45	12.70	12.10	12.70	141,985	+0.25(+2.01%)
Jul 19, 2017	12.50	12.50	11.97	12.45	302,880	+0.00(+0.00%)
Jul 18, 2017	12.80	12.80	12.24	12.45	130,120	-0.30(-2.35%)
Jul 17, 2017	12.70	12.78	12.68	12.75	34,548	+0.05(+0.39%)
Jul 14, 2017	12.45	12.70	12.45	12.70	119,739	+0.00(+0.00%)
Jul 13, 2017	12.55	12.75	12.25	12.70	122,007	+0.20(+1.60%)
Jul 12, 2017	12.45	12.60	12.40	12.50	96,555	-0.10(-0.79%)
Jul 11, 2017	12.80	13.05	12.22	12.60	273,689	-0.15(-1.18%)
Jul 10, 2017	12.60	12.85	12.40	12.75	79,205	+0.15(+1.19%)
Jul 07, 2017	12.45	12.60	12.43	12.60	88,588	+0.10(+0.80%)
Jul 06, 2017	12.95	13.00	12.50	12.50	161,424	-0.50(-3.85%)
Jul 05, 2017	13.30	13.45	12.95	13.00	98,854	-0.30(-2.26%)

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.