Indicators

Cadiz Inc (NQ: CDZI )

3.140 +0.090 (+2.95%)

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 (%)
Sep 28, 2012	9.960	10.12	9.680	9.710	37,127	-0.26(-2.61%)
Sep 27, 2012	9.840	10.00	9.691	9.970	16,282	+0.17(+1.73%)
Sep 26, 2012	9.670	9.900	9.650	9.800	21,947	+0.12(+1.24%)
Sep 25, 2012	9.900	9.900	9.480	9.680	41,126	-0.23(-2.32%)
Sep 24, 2012	9.950	10.07	9.630	9.910	20,042	-0.10(-1.00%)
Sep 21, 2012	10.18	10.50	9.860	10.01	288,263	+0.07(+0.70%)
Sep 20, 2012	9.980	10.22	9.550	9.940	58,794	-0.10(-1.00%)
Sep 19, 2012	9.490	10.30	9.390	10.04	91,829	+0.41(+4.26%)
Sep 18, 2012	9.400	9.750	9.310	9.630	49,304	+0.24(+2.56%)
Sep 17, 2012	9.040	9.410	8.840	9.390	24,110	+0.24(+2.62%)
Sep 14, 2012	8.700	9.200	8.620	9.150	58,337	+0.44(+5.05%)
Sep 13, 2012	8.300	8.750	8.300	8.710	36,973	+0.37(+4.44%)
Sep 12, 2012	8.300	8.600	8.100	8.340	16,710	-0.05(-0.60%)
Sep 11, 2012	8.090	8.550	7.750	8.390	39,428	+0.26(+3.20%)
Sep 10, 2012	8.160	8.340	8.050	8.130	22,355	-0.08(-0.97%)
Sep 07, 2012	8.460	8.460	8.090	8.210	49,425	-0.23(-2.73%)
Sep 06, 2012	8.250	8.515	8.050	8.440	29,628	+0.26(+3.18%)
Sep 05, 2012	8.290	8.410	8.110	8.180	21,984	-0.12(-1.45%)

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.