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

Cadiz Inc (NQ: CDZI )

3.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2004 11.90 12.00 11.90 12.00 19,700 +0.00(+0.00%)
Sep 29, 2004 12.00 12.25 12.00 12.00 17,600 -0.10(-0.83%)
Sep 28, 2004 12.10 12.10 12.10 12.10 3,500 -0.15(-1.22%)
Sep 27, 2004 12.00 12.25 12.00 12.25 1,200 +0.25(+2.08%)
Sep 24, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Sep 23, 2004 12.25 12.25 12.00 12.00 24,600 +0.00(+0.00%)
Sep 22, 2004 11.80 12.00 11.50 12.00 6,575 +0.00(+0.00%)
Sep 21, 2004 12.10 12.10 12.00 12.00 2,000 +0.00(+0.00%)
Sep 20, 2004 12.10 12.10 12.00 12.00 600 -0.10(-0.83%)
Sep 17, 2004 12.10 12.10 12.10 12.10 100 -0.15(-1.22%)
Sep 16, 2004 12.50 12.50 12.25 12.25 700 +0.25(+2.08%)
Sep 15, 2004 12.00 12.15 12.00 12.00 9,063 +0.00(+0.00%)
Sep 14, 2004 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Sep 13, 2004 11.50 12.00 11.50 12.00 3,054 -0.50(-4.00%)
Sep 10, 2004 12.50 12.50 12.50 12.50 200 +0.00(+0.00%)
Sep 09, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 08, 2004 11.75 12.75 11.75 12.50 600 +0.00(+0.00%)
Sep 07, 2004 12.75 12.75 11.95 12.50 1,526 -0.50(-3.85%)
Sep 03, 2004 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 02, 2004 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 01, 2004 13.10 13.25 12.95 13.00 2,800 +0.10(+0.78%)
Aug 31, 2004 11.10 12.90 11.00 12.90 9,134 +1.40(+12.17%)
Aug 30, 2004 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Aug 27, 2004 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Aug 26, 2004 11.10 11.50 11.10 11.50 2,029 +0.25(+2.22%)
Aug 25, 2004 11.50 11.50 11.10 11.25 931 +0.25(+2.27%)
Aug 24, 2004 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Aug 23, 2004 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Aug 20, 2004 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Aug 19, 2004 11.00 11.00 11.00 11.00 115 +0.00(+0.00%)
Aug 18, 2004 11.00 11.00 11.00 11.00 360 +0.00(+0.00%)
Aug 17, 2004 11.00 11.00 11.00 11.00 1,200 +0.00(+0.00%)
Aug 16, 2004 10.50 11.50 10.50 11.00 5,093 +0.00(+0.00%)
Aug 13, 2004 11.25 11.25 8.750 11.00 12,176 -0.25(-2.22%)
Aug 12, 2004 12.00 12.00 11.00 11.25 11,662 -0.75(-6.25%)
Aug 11, 2004 12.50 12.50 12.00 12.00 1,400 -0.50(-4.00%)
Aug 10, 2004 12.50 12.50 12.50 12.50 1,200 +0.00(+0.00%)
Aug 09, 2004 12.50 12.75 12.00 12.50 2,490 +0.00(+0.00%)
Aug 06, 2004 13.00 13.00 12.01 12.50 4,500 -0.50(-3.85%)
Aug 05, 2004 14.00 14.00 13.00 13.00 52,528 -1.50(-10.34%)
Aug 04, 2004 14.50 14.50 14.50 14.50 100 +0.62(+4.50%)
Aug 03, 2004 13.88 13.88 13.88 13.88 2,500 +0.12(+0.91%)
Aug 02, 2004 13.00 13.75 13.00 13.75 4,700 -1.25(-8.33%)
Jul 30, 2004 14.00 15.00 13.00 15.00 29,364 +1.00(+7.14%)
Jul 29, 2004 14.00 14.00 14.00 14.00 2,600 +0.00(+0.00%)
Jul 28, 2004 14.00 14.00 14.00 14.00 1,000 +0.00(+0.00%)
Jul 27, 2004 14.00 14.00 14.00 14.00 630 +0.00(+0.00%)
Jul 26, 2004 14.00 14.00 14.00 14.00 4,650 +0.00(+0.00%)
Jul 23, 2004 14.00 14.20 14.00 14.00 108,115 -0.10(-0.71%)
Jul 22, 2004 14.00 14.10 13.90 14.10 8,992 -0.40(-2.76%)
Jul 21, 2004 14.00 14.50 14.00 14.50 5,200 +1.50(+11.54%)
Jul 20, 2004 14.00 14.00 13.00 13.00 1,500 -2.50(-16.13%)
Jul 19, 2004 14.80 15.50 14.00 15.50 14,350 +0.50(+3.33%)
Jul 16, 2004 12.50 17.00 12.00 15.00 18,196 +3.50(+30.43%)
Jul 15, 2004 11.00 11.50 11.00 11.50 2,200 +0.50(+4.55%)
Jul 14, 2004 11.75 11.75 10.50 11.00 1,770 +0.00(+0.00%)
Jul 13, 2004 11.00 11.00 10.50 11.00 4,500 -0.25(-2.22%)
Jul 12, 2004 11.00 11.25 11.00 11.25 2,300 +0.50(+4.65%)
Jul 09, 2004 11.50 12.00 10.50 10.75 10,729 -0.50(-4.44%)
Jul 08, 2004 10.00 11.50 9.800 11.25 15,326 +1.75(+18.42%)
Jul 07, 2004 8.500 9.500 8.500 9.500 11,181 +1.00(+11.76%)
Jul 06, 2004 8.500 8.500 8.500 8.500 2,592 +0.00(+0.00%)
Jul 02, 2004 8.500 8.500 8.500 8.500 2,000 +0.00(+0.00%)
Jul 01, 2004 8.500 8.500 8.500 8.500 2,000 +0.00(+0.00%)
Jun 30, 2004 8.500 8.500 8.500 8.500 2,824 -0.10(-1.16%)
Jun 29, 2004 8.600 8.600 8.600 8.600 2,500 +0.00(+0.00%)
Jun 28, 2004 8.600 8.600 8.600 8.600 2,628 +0.00(+0.00%)
Jun 25, 2004 8.600 8.600 8.600 8.600 2,700 +0.10(+1.18%)
Jun 24, 2004 8.500 8.510 8.500 8.500 2,500 +0.00(+0.00%)
Jun 23, 2004 8.500 8.500 8.500 8.500 2,000 -0.05(-0.58%)
Jun 22, 2004 8.500 9.000 8.500 8.550 7,066 +0.05(+0.59%)
Jun 21, 2004 8.500 8.500 8.500 8.500 2,108 +0.00(+0.00%)
Jun 18, 2004 8.500 8.600 8.500 8.500 7,300 +0.00(+0.00%)
Jun 17, 2004 8.500 8.500 8.500 8.500 5,850 +0.00(+0.00%)
Jun 16, 2004 8.500 8.500 8.500 8.500 7,320 +0.00(+0.00%)
Jun 15, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 14, 2004 8.500 8.500 8.500 8.500 2,500 +0.00(+0.00%)
Jun 10, 2004 8.500 8.500 8.500 8.500 1,991 +0.00(+0.00%)
Jun 09, 2004 8.600 8.600 8.500 8.500 4,220 +0.00(+0.00%)
Jun 08, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 07, 2004 8.500 8.500 8.500 8.500 3,671 +0.00(+0.00%)
Jun 04, 2004 8.500 8.500 8.500 8.500 2,100 +0.00(+0.00%)
Jun 03, 2004 8.500 8.500 8.500 8.500 1,160 -0.15(-1.73%)
Jun 02, 2004 8.650 8.650 8.650 8.650 100 +0.10(+1.17%)
Jun 01, 2004 8.500 8.550 8.500 8.550 7,466 +0.04(+0.47%)
May 28, 2004 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
May 27, 2004 8.500 8.510 8.500 8.510 1,940 -0.19(-2.18%)
May 26, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
May 25, 2004 8.600 8.750 8.500 8.700 2,666 -0.05(-0.57%)
May 24, 2004 8.500 8.750 8.500 8.750 1,888 +0.25(+2.94%)
May 21, 2004 9.000 9.000 8.500 8.500 1,100 -0.10(-1.16%)
May 20, 2004 8.500 8.600 8.500 8.600 863 +0.11(+1.30%)
May 19, 2004 8.500 8.500 8.490 8.490 8,500 +0.14(+1.68%)
May 18, 2004 8.500 8.500 8.350 8.350 312 -0.15(-1.76%)
May 17, 2004 8.500 8.550 8.490 8.500 16,004 -0.05(-0.58%)
May 14, 2004 8.500 8.550 8.500 8.550 352 +0.05(+0.59%)
May 13, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 12, 2004 8.400 8.500 8.400 8.500 18,100 +0.10(+1.19%)
May 11, 2004 8.250 8.400 8.180 8.400 4,635 +0.25(+3.07%)
May 10, 2004 8.150 8.150 8.150 8.150 2,220 -0.18(-2.16%)
May 07, 2004 8.100 8.330 8.100 8.330 17,960 +0.33(+4.13%)
May 06, 2004 8.200 8.200 7.900 8.000 4,500 -0.20(-2.44%)
May 05, 2004 8.150 8.300 8.000 8.200 6,300 +0.20(+2.50%)
May 04, 2004 7.500 8.000 7.500 8.000 9,800 +0.70(+9.59%)
May 03, 2004 7.250 7.350 7.200 7.300 8,450 +0.15(+2.10%)
Apr 30, 2004 7.150 7.250 7.150 7.150 3,400 +0.00(+0.00%)
Apr 29, 2004 7.200 7.350 7.150 7.150 11,926 +0.00(+0.00%)
Apr 28, 2004 7.100 7.150 7.100 7.150 6,214 +0.05(+0.70%)
Apr 27, 2004 7.200 7.200 7.100 7.100 2,532 -0.10(-1.39%)
Apr 26, 2004 7.200 7.200 7.200 7.200 500 +0.00(+0.00%)
Apr 23, 2004 7.200 7.200 7.100 7.200 5,512 +0.10(+1.41%)
Apr 22, 2004 7.150 7.150 7.100 7.100 4,270 -0.05(-0.70%)
Apr 21, 2004 7.100 7.150 7.100 7.150 2,400 +0.00(+0.00%)
Apr 20, 2004 7.350 7.350 7.150 7.150 1,424 +0.03(+0.42%)
Apr 19, 2004 7.120 7.120 7.120 7.120 769 +0.00(+0.00%)
Apr 16, 2004 7.120 7.120 7.120 7.120 112 -0.13(-1.79%)
Apr 15, 2004 7.250 7.250 7.250 7.250 250 +0.00(+0.00%)
Apr 14, 2004 7.250 7.250 7.250 7.250 120 -0.02(-0.28%)
Apr 13, 2004 7.250 7.270 7.150 7.270 3,700 +0.02(+0.28%)
Apr 12, 2004 7.100 7.250 7.100 7.250 1,066 +0.15(+2.11%)
Apr 08, 2004 7.260 7.260 7.100 7.100 2,000 -0.20(-2.74%)
Apr 07, 2004 7.200 7.300 7.200 7.300 14,640 +0.06(+0.83%)
Apr 06, 2004 7.240 7.240 7.240 7.240 500 +0.14(+1.97%)
Apr 05, 2004 7.100 7.100 7.000 7.100 2,482 -0.10(-1.39%)
Apr 02, 2004 7.100 7.250 7.100 7.200 7,200 +0.10(+1.41%)
Apr 01, 2004 7.100 7.100 7.100 7.100 1,735 -0.05(-0.70%)
Mar 31, 2004 7.250 7.250 7.100 7.150 4,887 +0.05(+0.70%)
Mar 30, 2004 7.100 7.100 7.100 7.100 200 +0.00(+0.00%)
Mar 29, 2004 7.300 7.300 7.100 7.100 14,010 -0.15(-2.07%)
Mar 26, 2004 7.100 7.300 7.100 7.250 10,820 -0.05(-0.68%)
Mar 25, 2004 7.100 7.300 7.100 7.300 1,400 +0.05(+0.69%)
Mar 24, 2004 7.100 7.300 7.100 7.250 3,900 +0.00(+0.00%)
Mar 23, 2004 7.000 7.250 7.000 7.250 1,600 +0.00(+0.00%)
Mar 22, 2004 7.000 7.250 7.000 7.250 6,060 +0.25(+3.57%)
Mar 19, 2004 7.200 7.250 7.000 7.000 7,500 -0.25(-3.45%)
Mar 18, 2004 7.200 7.250 7.200 7.250 3,500 +0.00(+0.00%)
Mar 17, 2004 7.250 7.450 7.200 7.250 2,577 +0.00(+0.00%)
Mar 16, 2004 7.300 7.350 7.250 7.250 1,884 -0.20(-2.68%)
Mar 15, 2004 7.450 7.500 7.200 7.450 7,000 -0.05(-0.67%)
Mar 12, 2004 7.450 7.500 7.450 7.500 5,020 -0.10(-1.32%)
Mar 11, 2004 7.600 7.600 7.450 7.600 4,160 +0.05(+0.66%)
Mar 10, 2004 7.500 7.550 7.500 7.550 5,447 +0.05(+0.67%)
Mar 09, 2004 7.400 7.700 7.400 7.500 8,058 +0.20(+2.74%)
Mar 08, 2004 7.250 7.300 7.250 7.300 5,602 +0.05(+0.69%)
Mar 05, 2004 7.200 7.250 7.200 7.250 1,200 +0.00(+0.00%)
Mar 04, 2004 7.200 7.250 7.200 7.250 7,960 +0.00(+0.00%)
Mar 03, 2004 7.300 7.350 7.200 7.250 4,508 -0.05(-0.68%)
Mar 02, 2004 7.500 7.500 7.200 7.300 1,400 -0.05(-0.68%)
Mar 01, 2004 7.300 7.350 7.300 7.350 1,460 +0.05(+0.68%)
Feb 27, 2004 7.600 7.600 7.300 7.300 3,724 -0.25(-3.31%)
Feb 26, 2004 7.550 7.550 7.550 7.550 5,530 +0.02(+0.27%)
Feb 25, 2004 7.510 7.550 7.500 7.530 6,344 +0.03(+0.40%)
Feb 24, 2004 7.460 7.600 7.460 7.500 15,490 -0.05(-0.66%)
Feb 23, 2004 7.300 7.920 7.250 7.550 46,113 +0.40(+5.59%)
Feb 20, 2004 6.950 7.250 6.950 7.150 3,100 +0.20(+2.88%)
Feb 19, 2004 6.400 7.520 6.400 6.950 15,244 +0.45(+6.92%)
Feb 18, 2004 6.500 6.700 6.250 6.500 11,510 +0.25(+4.00%)
Feb 17, 2004 5.850 6.250 5.850 6.250 10,966 +0.25(+4.17%)
Feb 13, 2004 5.700 6.000 5.700 6.000 1,302 +0.20(+3.45%)
Feb 12, 2004 5.660 5.800 5.630 5.800 33,127 +0.11(+1.93%)
Feb 11, 2004 5.850 6.000 5.670 5.690 3,732 -0.01(-0.25%)
Feb 10, 2004 5.550 5.850 5.500 5.704 47,446 +0.05(+0.96%)
Feb 09, 2004 5.610 5.650 5.450 5.650 16,300 +0.10(+1.80%)
Feb 06, 2004 5.630 5.630 5.500 5.550 4,948 -0.02(-0.36%)
Feb 05, 2004 5.510 5.570 5.350 5.570 20,800 +0.06(+1.09%)
Feb 04, 2004 5.000 5.510 5.000 5.510 14,900 +0.11(+2.04%)
Feb 03, 2004 5.410 5.450 5.380 5.400 11,592 -0.01(-0.18%)
Feb 02, 2004 5.000 5.410 5.000 5.410 30,120 +0.16(+3.05%)
Jan 30, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 29, 2004 5.500 5.500 5.000 5.250 9,831 -0.30(-5.41%)
Jan 28, 2004 5.550 5.550 5.550 5.550 10,000 +0.03(+0.54%)
Jan 27, 2004 5.500 5.520 5.500 5.520 2,700 +0.02(+0.36%)
Jan 26, 2004 4.950 5.750 4.950 5.500 6,028 -0.25(-4.35%)
Jan 23, 2004 5.500 5.750 5.450 5.750 4,320 +0.25(+4.55%)
Jan 22, 2004 5.250 5.500 5.050 5.500 2,512 +0.52(+10.44%)
Jan 21, 2004 5.000 5.000 4.900 4.980 2,580 -0.22(-4.23%)
Jan 20, 2004 5.250 5.250 5.100 5.200 10,526 +0.20(+4.00%)
Jan 16, 2004 4.950 5.150 4.950 5.000 24,097 +0.05(+1.01%)
Jan 15, 2004 4.900 5.000 4.800 4.950 4,955 +0.00(+0.00%)
Jan 14, 2004 4.950 5.000 4.950 4.950 4,400 +0.00(+0.00%)
Jan 13, 2004 4.950 5.000 4.950 4.950 2,920 +0.00(+0.00%)
Jan 12, 2004 5.150 5.150 4.950 4.950 1,146 -0.05(-1.00%)
Jan 09, 2004 4.950 5.000 4.900 5.000 8,200 +0.05(+1.01%)
Jan 08, 2004 4.800 5.150 4.800 4.950 8,054 -0.05(-1.00%)
Jan 07, 2004 4.900 5.000 4.900 5.000 5,000 -0.10(-1.96%)
Dec 31, 2003 5.000 5.050 4.900 5.100 40,034 +0.05(+0.99%)
Dec 30, 2003 4.920 5.080 4.900 5.050 10,868 +0.13(+2.64%)
Dec 29, 2003 4.630 5.080 4.630 4.920 37,628 -0.08(-1.60%)
Dec 26, 2003 4.750 5.000 4.750 5.000 60,600 +0.25(+5.26%)
Dec 24, 2003 5.050 5.050 4.750 4.750 129,617 -0.35(-6.86%)
Dec 23, 2003 4.300 5.100 4.100 5.100 38,262 +0.70(+15.91%)
Dec 22, 2003 5.300 5.900 4.200 4.400 135,283 -0.90(-16.98%)
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.