Indicators

Cadiz Inc (NQ: CDZI )

3.190 +0.060 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.56	12.70	12.17	12.49	132,914	-0.13(-1.03%)
Sep 27, 2019	12.75	12.81	12.57	12.62	105,400	-0.15(-1.17%)
Sep 26, 2019	12.78	12.97	12.74	12.77	63,035	-0.04(-0.31%)
Sep 25, 2019	12.76	12.87	12.57	12.81	76,429	+0.05(+0.39%)
Sep 24, 2019	12.67	12.83	12.67	12.76	45,010	+0.03(+0.24%)
Sep 23, 2019	12.77	12.79	12.70	12.73	43,720	+0.00(+0.00%)
Sep 20, 2019	12.70	12.88	12.60	12.73	276,600	-0.01(-0.08%)
Sep 19, 2019	12.57	12.79	12.55	12.74	67,983	+0.23(+1.84%)
Sep 18, 2019	12.43	12.55	12.35	12.51	71,158	+0.07(+0.56%)
Sep 17, 2019	11.97	12.46	11.97	12.44	47,707	+0.47(+3.93%)
Sep 16, 2019	12.03	12.10	11.71	11.97	85,988	-0.02(-0.17%)
Sep 13, 2019	11.80	12.11	11.76	11.99	109,100	+0.11(+0.93%)
Sep 12, 2019	11.81	11.90	11.59	11.88	86,821	+0.11(+0.93%)
Sep 11, 2019	12.00	12.08	11.77	11.77	137,330	-0.11(-0.93%)
Sep 10, 2019	11.90	12.01	11.80	11.88	143,671	+0.01(+0.08%)
Sep 09, 2019	11.76	11.89	11.71	11.87	61,499	+0.08(+0.68%)
Sep 06, 2019	11.70	11.86	11.70	11.79	66,500	+0.09(+0.77%)
Sep 05, 2019	11.53	11.86	11.37	11.70	130,803	+0.14(+1.21%)
Sep 04, 2019	11.70	11.78	11.44	11.56	100,933	-0.12(-1.03%)

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.