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

Cadiz Inc (NQ: CDZI )

2.330 -0.040 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 10.61 10.92 10.61 10.87 20,151 +0.24(+2.26%)
Oct 28, 2010 10.63 10.78 10.51 10.63 45,217 +0.03(+0.28%)
Oct 27, 2010 10.53 10.67 10.28 10.60 37,579 +0.04(+0.38%)
Oct 25, 2010 10.84 10.84 10.41 10.56 48,097 -0.19(-1.77%)
Oct 22, 2010 10.94 10.94 10.64 10.75 82,112 -0.14(-1.29%)
Oct 21, 2010 10.97 11.22 10.59 10.89 31,044 +0.00(+0.00%)
Oct 20, 2010 10.52 10.96 10.45 10.89 30,113 +0.38(+3.62%)
Oct 19, 2010 11.27 11.37 10.30 10.51 41,478 -0.98(-8.53%)
Oct 18, 2010 11.98 11.98 11.09 11.49 62,577 -0.43(-3.61%)
Oct 15, 2010 12.00 12.00 11.86 11.92 77,898 +0.03(+0.25%)
Oct 14, 2010 11.83 11.92 11.70 11.89 33,570 +0.01(+0.08%)
Oct 13, 2010 11.80 11.99 11.70 11.88 78,588 +0.17(+1.45%)
Oct 12, 2010 11.66 11.80 11.49 11.71 30,063 -0.04(-0.34%)
Oct 11, 2010 11.72 11.91 11.54 11.75 54,463 +0.07(+0.60%)
Oct 08, 2010 11.41 11.79 11.11 11.68 42,552 +0.24(+2.10%)
Oct 07, 2010 11.20 11.54 11.20 11.44 67,554 +0.25(+2.23%)
Oct 06, 2010 10.23 11.25 10.06 11.19 1,043,882 +0.99(+9.71%)
Oct 05, 2010 9.850 10.41 9.790 10.20 119,104 +0.28(+2.82%)
Oct 04, 2010 10.26 10.33 9.780 9.920 65,104 -0.40(-3.88%)
Oct 01, 2010 10.43 10.56 10.14 10.32 38,239 +0.06(+0.58%)
Sep 30, 2010 9.820 10.27 9.710 10.26 84,656 +0.48(+4.91%)
Sep 29, 2010 9.580 9.800 9.580 9.780 29,295 +0.15(+1.56%)
Sep 28, 2010 9.500 9.690 9.300 9.630 31,753 +0.13(+1.37%)
Sep 27, 2010 10.06 10.08 9.420 9.500 72,709 -0.53(-5.28%)
Sep 24, 2010 9.900 10.18 9.750 10.03 35,217 +0.29(+2.98%)
Sep 23, 2010 9.920 10.21 9.670 9.740 47,049 -0.28(-2.79%)
Sep 22, 2010 9.990 10.65 9.950 10.02 23,361 +0.02(+0.20%)
Sep 21, 2010 10.00 10.29 9.900 10.00 43,498 +0.00(+0.00%)
Sep 20, 2010 9.630 10.00 9.630 10.00 23,514 +0.36(+3.73%)
Sep 17, 2010 10.14 10.14 9.600 9.640 94,609 -0.35(-3.50%)
Sep 15, 2010 10.05 10.26 9.920 9.990 14,930 -0.09(-0.89%)
Sep 14, 2010 10.29 10.29 10.01 10.08 13,820 -0.22(-2.14%)
Sep 13, 2010 10.19 10.40 9.910 10.30 32,463 +0.24(+2.39%)
Sep 10, 2010 10.20 10.47 10.00 10.06 16,585 +0.02(+0.20%)
Sep 09, 2010 10.27 10.44 10.00 10.04 39,377 -0.06(-0.59%)
Sep 08, 2010 10.44 10.53 10.01 10.10 26,201 -0.28(-2.70%)
Sep 07, 2010 10.94 10.94 10.35 10.38 17,237 -0.58(-5.29%)
Sep 03, 2010 10.82 11.00 10.75 10.96 17,143 +0.24(+2.24%)
Sep 02, 2010 11.05 11.05 10.62 10.72 13,452 -0.22(-2.01%)
Sep 01, 2010 11.20 11.20 10.72 10.94 27,058 -0.05(-0.45%)
Aug 31, 2010 10.79 11.20 10.69 10.99 28,427 +0.34(+3.19%)
Aug 30, 2010 11.36 11.36 10.65 10.65 21,453 -0.79(-6.91%)
Aug 27, 2010 10.49 11.48 10.49 11.44 53,987 +1.43(+14.29%)
Aug 26, 2010 10.39 10.52 9.910 10.01 50,272 -0.38(-3.66%)
Aug 25, 2010 10.10 10.40 10.06 10.39 33,093 +0.25(+2.47%)
Aug 24, 2010 10.43 10.72 10.13 10.14 33,879 -0.41(-3.89%)
Aug 23, 2010 10.75 11.32 10.48 10.55 38,503 -0.16(-1.49%)
Aug 20, 2010 10.50 10.90 10.40 10.71 43,596 +0.21(+2.00%)
Aug 19, 2010 10.86 10.88 10.43 10.50 40,747 -0.45(-4.11%)
Aug 18, 2010 10.94 11.22 10.75 10.95 25,108 -0.02(-0.18%)
Aug 17, 2010 11.59 11.59 10.91 10.97 36,451 -0.53(-4.61%)
Aug 16, 2010 11.00 11.56 10.96 11.50 31,008 +0.50(+4.55%)
Aug 13, 2010 10.97 11.16 10.82 11.00 32,594 +0.05(+0.46%)
Aug 12, 2010 10.78 11.00 10.60 10.95 32,601 +0.03(+0.27%)
Aug 11, 2010 11.31 11.64 10.88 10.92 64,202 -0.59(-5.13%)
Aug 10, 2010 11.81 11.81 11.50 11.51 21,512 -0.50(-4.16%)
Aug 09, 2010 11.70 12.06 11.50 12.01 11,993 +0.35(+3.00%)
Aug 06, 2010 12.14 12.37 11.56 11.66 33,016 -0.69(-5.59%)
Aug 05, 2010 12.53 12.58 12.31 12.35 6,806 -0.24(-1.91%)
Aug 04, 2010 12.84 12.84 12.38 12.59 11,366 -0.22(-1.72%)
Aug 03, 2010 12.85 12.91 12.75 12.81 10,101 -0.14(-1.08%)
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.