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 (%)
Sep 30, 2010	9.820	10.27	9.710	10.26	84,656	+0.48(+4.91%)
Sep 29, 2010	9.580	9.800	9.580	9.780	29,295	+0.15(+1.56%)
Sep 28, 2010	9.500	9.690	9.300	9.630	31,753	+0.13(+1.37%)
Sep 27, 2010	10.06	10.08	9.420	9.500	72,709	-0.53(-5.28%)
Sep 24, 2010	9.900	10.18	9.750	10.03	35,217	+0.29(+2.98%)
Sep 23, 2010	9.920	10.21	9.670	9.740	47,049	-0.28(-2.79%)
Sep 22, 2010	9.990	10.65	9.950	10.02	23,361	+0.02(+0.20%)
Sep 21, 2010	10.00	10.29	9.900	10.00	43,498	+0.00(+0.00%)
Sep 20, 2010	9.630	10.00	9.630	10.00	23,514	+0.36(+3.73%)
Sep 17, 2010	10.14	10.14	9.600	9.640	94,609	-0.35(-3.50%)
Sep 15, 2010	10.05	10.26	9.920	9.990	14,930	-0.09(-0.89%)
Sep 14, 2010	10.29	10.29	10.01	10.08	13,820	-0.22(-2.14%)
Sep 13, 2010	10.19	10.40	9.910	10.30	32,463	+0.24(+2.39%)
Sep 10, 2010	10.20	10.47	10.00	10.06	16,585	+0.02(+0.20%)
Sep 09, 2010	10.27	10.44	10.00	10.04	39,377	-0.06(-0.59%)
Sep 08, 2010	10.44	10.53	10.01	10.10	26,201	-0.28(-2.70%)
Sep 07, 2010	10.94	10.94	10.35	10.38	17,237	-0.58(-5.29%)
Sep 03, 2010	10.82	11.00	10.75	10.96	17,143	+0.24(+2.24%)
Sep 02, 2010	11.05	11.05	10.62	10.72	13,452	-0.22(-2.01%)

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.