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

Cadiz Inc (NQ: CDZI )

2.510 +0.180 (+7.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2015 10.45 10.66 10.21 10.26 36,884 -0.23(-2.24%)
Mar 30, 2015 10.09 10.49 10.02 10.49 60,473 +0.48(+4.80%)
Mar 27, 2015 10.09 10.11 9.980 10.01 62,215 +0.00(+0.00%)
Mar 26, 2015 9.820 10.10 9.820 10.01 33,653 +0.02(+0.20%)
Mar 25, 2015 10.12 10.14 9.890 9.990 69,293 -0.03(-0.30%)
Mar 24, 2015 10.10 10.12 9.850 10.02 82,203 -0.02(-0.20%)
Mar 23, 2015 9.900 10.19 9.876 10.04 59,180 +0.24(+2.45%)
Mar 20, 2015 9.870 9.990 9.700 9.800 144,758 -0.07(-0.71%)
Mar 19, 2015 9.880 9.990 9.850 9.870 72,795 -0.13(-1.30%)
Mar 18, 2015 9.850 10.01 9.560 10.00 136,598 +0.12(+1.21%)
Mar 17, 2015 10.01 10.61 9.830 9.880 65,903 -0.14(-1.40%)
Mar 16, 2015 10.06 10.35 10.00 10.02 71,682 -0.09(-0.89%)
Mar 13, 2015 10.33 10.42 10.00 10.11 49,328 -0.38(-3.62%)
Mar 12, 2015 10.37 10.49 10.05 10.49 57,855 +0.19(+1.84%)
Mar 11, 2015 10.34 10.42 10.18 10.30 63,138 -0.06(-0.58%)
Mar 10, 2015 10.42 11.13 10.09 10.36 65,971 -0.06(-0.58%)
Mar 09, 2015 10.63 10.64 10.25 10.42 21,426 -0.18(-1.70%)
Mar 06, 2015 10.95 10.99 10.51 10.60 41,811 -0.41(-3.72%)
Mar 05, 2015 11.25 11.25 10.95 11.01 62,054 -0.17(-1.52%)
Mar 04, 2015 11.33 11.31 11.06 11.18 24,619 -0.13(-1.15%)
Mar 03, 2015 11.56 11.56 11.00 11.31 63,977 -0.25(-2.16%)
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.