Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

2.620 +0.110 (+4.38%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.000 8.130 7.760 8.030 77,087 -0.11(-1.35%)
Aug 28, 2015 7.870 8.200 7.800 8.140 103,037 +0.42(+5.44%)
Aug 27, 2015 7.740 7.890 7.580 7.720 83,412 -0.03(-0.39%)
Aug 26, 2015 7.600 7.850 7.490 7.750 89,216 +0.27(+3.61%)
Aug 25, 2015 7.500 7.599 7.400 7.480 44,287 +0.04(+0.54%)
Aug 24, 2015 7.390 7.630 7.080 7.440 62,564 -0.09(-1.20%)
Aug 21, 2015 7.360 7.570 7.220 7.530 36,920 +0.16(+2.17%)
Aug 20, 2015 7.480 7.480 7.350 7.370 32,204 -0.08(-1.07%)
Aug 19, 2015 7.600 7.600 7.370 7.450 112,463 -0.07(-0.93%)
Aug 18, 2015 7.330 7.520 7.200 7.520 27,384 +0.27(+3.72%)
Aug 17, 2015 7.420 7.580 7.240 7.250 33,482 -0.17(-2.29%)
Aug 14, 2015 7.270 7.520 7.140 7.420 77,607 +0.17(+2.34%)
Aug 13, 2015 7.539 7.539 7.240 7.250 189,432 -0.31(-4.10%)
Aug 12, 2015 7.610 7.650 7.320 7.560 120,073 -0.06(-0.72%)
Aug 11, 2015 7.700 7.845 7.460 7.615 92,553 -0.14(-1.87%)
Aug 10, 2015 7.910 8.240 7.570 7.760 197,240 +0.02(+0.26%)
Aug 07, 2015 7.710 7.860 7.525 7.740 62,000 +0.00(+0.00%)
Aug 06, 2015 8.890 8.920 7.720 7.740 600,296 -1.26(-14.00%)
Aug 05, 2015 8.690 9.000 8.200 9.000 74,961 +0.30(+3.45%)
Aug 04, 2015 8.430 8.760 8.120 8.700 104,031 +0.38(+4.57%)
Aug 03, 2015 8.230 8.480 7.800 8.320 290,344 +0.12(+1.46%)
Jul 31, 2015 8.640 8.640 8.070 8.200 440,763 -0.19(-2.26%)
Jul 30, 2015 8.640 8.730 8.330 8.390 375,923 -0.25(-2.89%)
Jul 29, 2015 8.900 8.900 8.400 8.640 322,815 -0.32(-3.57%)
Jul 28, 2015 8.440 9.020 8.200 8.960 179,783 +0.55(+6.54%)
Jul 27, 2015 8.230 8.430 8.060 8.410 122,892 +0.20(+2.44%)
Jul 24, 2015 8.350 8.375 8.060 8.210 92,528 -0.03(-0.36%)
Jul 23, 2015 8.230 8.460 8.140 8.240 415,541 -0.16(-1.90%)
Jul 22, 2015 8.667 8.750 8.210 8.400 340,421 -0.23(-2.67%)
Jul 21, 2015 9.040 9.040 8.590 8.630 470,171 -0.38(-4.22%)
Jul 20, 2015 9.110 9.240 8.860 9.010 232,706 -0.19(-2.07%)
Jul 17, 2015 9.320 9.470 9.170 9.200 37,759 -0.24(-2.54%)
Jul 16, 2015 9.270 9.440 9.000 9.440 112,472 +0.27(+2.94%)
Jul 15, 2015 9.640 9.640 8.980 9.170 210,003 -0.45(-4.68%)
Jul 14, 2015 9.440 9.750 9.330 9.620 101,392 +0.19(+2.01%)
Jul 13, 2015 9.290 9.440 8.990 9.430 204,803 +0.10(+1.07%)
Jul 10, 2015 9.430 9.600 9.300 9.330 185,825 +0.03(+0.32%)
Jul 09, 2015 9.390 9.750 9.180 9.300 125,415 +0.01(+0.11%)
Jul 08, 2015 8.710 9.710 8.710 9.290 79,401 -0.09(-0.96%)
Jul 07, 2015 8.850 9.410 8.610 9.380 79,007 +0.51(+5.75%)
Jul 06, 2015 8.730 8.870 8.600 8.870 54,765 +0.04(+0.45%)
Jul 02, 2015 8.900 8.830 8.830 8.830 32,000 -0.10(-1.12%)
Jul 01, 2015 8.680 8.970 8.680 8.930 63,191 +0.24(+2.76%)
Jun 30, 2015 8.620 8.700 8.530 8.690 35,090 +0.17(+2.00%)
Jun 29, 2015 8.660 8.660 8.500 8.520 39,546 -0.14(-1.62%)
Jun 26, 2015 9.170 9.170 8.570 8.660 155,718 -0.52(-5.66%)
Jun 25, 2015 9.020 9.260 8.800 9.180 53,736 +0.15(+1.66%)
Jun 24, 2015 9.360 9.360 8.870 9.030 67,487 -0.30(-3.22%)
Jun 23, 2015 9.110 9.480 9.110 9.330 59,061 +0.22(+2.41%)
Jun 22, 2015 9.830 10.50 8.900 9.110 272,969 -0.66(-6.76%)
Jun 19, 2015 9.500 10.34 9.450 9.770 1,142,902 +0.22(+2.30%)
Jun 18, 2015 8.840 9.730 8.650 9.550 255,954 +0.87(+10.02%)
Jun 17, 2015 8.090 8.770 8.070 8.680 147,280 +0.73(+9.18%)
Jun 16, 2015 8.000 8.120 7.840 7.950 80,067 -0.03(-0.38%)
Jun 15, 2015 7.800 8.280 7.690 7.980 142,404 +0.29(+3.77%)
Jun 12, 2015 7.690 7.770 7.660 7.690 24,677 +0.00(+0.00%)
Jun 11, 2015 7.770 8.075 7.650 7.690 57,713 -0.03(-0.39%)
Jun 10, 2015 7.870 8.020 7.710 7.720 51,171 -0.18(-2.28%)
Jun 09, 2015 7.940 8.075 7.800 7.900 55,354 -0.03(-0.38%)
Jun 08, 2015 7.950 7.960 7.770 7.930 27,926 -0.05(-0.63%)
Jun 05, 2015 8.050 8.200 7.920 7.980 26,048 -0.02(-0.25%)
Jun 04, 2015 8.020 8.750 7.920 8.000 42,720 -0.13(-1.60%)
Jun 03, 2015 8.010 8.150 7.750 8.130 77,277 +0.12(+1.50%)
Jun 02, 2015 8.120 8.320 8.000 8.010 159,612 -0.14(-1.72%)
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.