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 28, 2018	10.55	11.15	10.50	11.15	71,600	+0.35(+3.24%)
Sep 27, 2018	10.75	11.05	10.15	10.80	184,698	+0.00(+0.00%)
Sep 26, 2018	10.75	11.10	10.60	10.80	107,645	+0.00(+0.00%)
Sep 25, 2018	10.75	11.03	10.60	10.80	35,031	+0.00(+0.00%)
Sep 24, 2018	10.80	11.05	10.70	10.80	74,261	+0.10(+0.93%)
Sep 21, 2018	11.00	11.35	10.35	10.70	472,100	-0.35(-3.17%)
Sep 20, 2018	10.75	11.15	10.75	11.05	97,226	+0.30(+2.79%)
Sep 19, 2018	10.40	10.90	10.40	10.75	68,819	+0.20(+1.90%)
Sep 18, 2018	10.90	10.95	10.55	10.55	57,267	-0.40(-3.65%)
Sep 17, 2018	10.85	11.15	10.70	10.95	68,582	+0.05(+0.46%)
Sep 14, 2018	10.60	11.00	10.45	10.90	53,800	+0.25(+2.35%)
Sep 13, 2018	10.60	10.71	10.30	10.65	75,884	+0.05(+0.47%)
Sep 12, 2018	10.85	10.88	10.55	10.60	76,065	-0.30(-2.75%)
Sep 11, 2018	11.25	11.30	10.90	10.90	40,676	-0.35(-3.11%)
Sep 10, 2018	11.45	11.45	10.82	11.25	91,949	-0.20(-1.75%)
Sep 07, 2018	11.35	11.60	11.30	11.45	87,700	+0.05(+0.44%)
Sep 06, 2018	11.20	11.50	11.20	11.40	74,592	+0.10(+0.88%)
Sep 05, 2018	11.45	11.45	11.00	11.30	143,432	-0.10(-0.88%)

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.