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 (%)
Nov 30, 2011 8.500 8.630 7.690 8.540 56,773 +0.57(+7.15%)
Nov 29, 2011 8.020 8.020 7.920 7.970 17,307 -0.05(-0.62%)
Nov 28, 2011 7.680 8.020 7.500 8.020 48,668 +0.72(+9.86%)
Nov 25, 2011 7.040 7.670 6.770 7.300 62,840 +0.03(+0.41%)
Nov 23, 2011 7.920 7.920 7.260 7.270 60,776 -0.68(-8.55%)
Nov 22, 2011 8.100 8.100 7.920 7.950 17,964 -0.13(-1.61%)
Nov 21, 2011 8.590 8.700 8.040 8.080 26,225 -0.70(-7.97%)
Nov 18, 2011 8.870 8.900 8.750 8.780 26,695 -0.11(-1.24%)
Nov 17, 2011 8.800 9.090 8.710 8.890 19,218 -0.02(-0.22%)
Nov 16, 2011 8.990 9.320 8.840 8.910 16,785 -0.35(-3.78%)
Nov 15, 2011 8.850 9.270 8.790 9.260 22,894 +0.22(+2.43%)
Nov 14, 2011 9.210 9.215 8.960 9.040 20,470 -0.34(-3.62%)
Nov 11, 2011 9.140 9.590 9.050 9.380 19,852 +0.32(+3.53%)
Nov 10, 2011 9.210 9.210 9.000 9.060 16,401 +0.06(+0.67%)
Nov 09, 2011 8.980 9.300 8.980 9.000 48,497 -0.33(-3.54%)
Nov 08, 2011 9.370 9.410 9.200 9.330 21,876 +0.03(+0.32%)
Nov 07, 2011 9.920 9.920 9.210 9.300 7,067 -0.71(-7.09%)
Nov 04, 2011 10.00 10.11 9.810 10.01 13,735 -0.21(-2.05%)
Nov 03, 2011 9.600 10.24 9.320 10.22 28,509 +0.75(+7.92%)
Nov 02, 2011 9.150 9.580 9.100 9.470 43,315 +0.46(+5.11%)
Nov 01, 2011 9.150 9.540 8.960 9.010 33,231 -0.60(-6.24%)
Oct 31, 2011 9.770 10.45 8.560 9.610 64,579 -0.38(-3.80%)
Oct 28, 2011 10.92 10.95 9.850 9.990 53,105 -1.01(-9.18%)
Oct 27, 2011 9.700 11.39 9.520 11.00 93,064 +1.32(+13.64%)
Oct 26, 2011 9.360 9.860 8.940 9.680 22,871 +0.52(+5.68%)
Oct 25, 2011 9.570 9.980 9.090 9.160 34,927 -0.45(-4.68%)
Oct 24, 2011 10.08 10.08 9.340 9.610 38,006 -0.46(-4.57%)
Oct 21, 2011 8.540 10.15 8.540 10.07 75,911 +1.78(+21.47%)
Oct 20, 2011 8.450 8.620 7.980 8.290 9,446 -0.08(-0.96%)
Oct 19, 2011 8.420 8.620 8.350 8.370 18,416 -0.09(-1.06%)
Oct 18, 2011 8.210 8.650 8.200 8.460 29,101 +0.47(+5.88%)
Oct 17, 2011 8.700 8.700 7.760 7.990 21,517 -0.89(-10.02%)
Oct 14, 2011 8.700 8.890 8.520 8.880 17,007 +0.24(+2.78%)
Oct 13, 2011 8.280 8.640 8.280 8.640 13,793 +0.25(+2.98%)
Oct 12, 2011 8.180 8.430 8.060 8.390 20,591 +0.06(+0.72%)
Oct 11, 2011 7.870 8.630 7.480 8.330 22,781 +0.26(+3.22%)
Oct 10, 2011 7.510 8.070 7.050 8.070 30,151 +0.83(+11.46%)
Oct 07, 2011 7.861 7.940 7.100 7.240 19,699 -0.75(-9.39%)
Oct 06, 2011 7.900 8.020 7.301 7.990 27,568 +0.00(+0.00%)
Oct 05, 2011 8.350 8.470 7.480 7.990 28,837 -0.42(-4.99%)
Oct 04, 2011 7.140 8.710 7.140 8.410 46,558 +1.21(+16.81%)
Oct 03, 2011 7.820 8.090 7.160 7.200 50,224 -0.71(-8.98%)
Sep 30, 2011 8.050 8.670 7.900 7.910 30,643 -0.19(-2.35%)
Sep 29, 2011 8.120 8.120 7.900 8.100 6,623 +0.19(+2.40%)
Sep 28, 2011 8.400 8.840 7.910 7.910 25,683 -0.47(-5.61%)
Sep 27, 2011 8.570 9.140 8.060 8.380 24,202 -0.04(-0.48%)
Sep 26, 2011 7.930 8.450 7.900 8.420 14,615 +0.35(+4.34%)
Sep 23, 2011 8.040 8.310 7.940 8.070 13,672 +0.03(+0.37%)
Sep 22, 2011 7.900 8.190 7.900 8.040 41,777 +0.07(+0.88%)
Sep 21, 2011 8.330 8.594 7.910 7.970 42,426 -0.32(-3.86%)
Sep 20, 2011 9.050 9.100 8.210 8.290 27,079 -0.71(-7.89%)
Sep 19, 2011 9.640 9.970 9.000 9.000 10,688 -0.89(-9.00%)
Sep 16, 2011 9.310 9.890 9.232 9.890 38,969 +0.66(+7.15%)
Sep 15, 2011 9.450 9.490 9.050 9.230 12,463 -0.13(-1.39%)
Sep 14, 2011 9.160 9.420 8.880 9.360 25,429 +0.32(+3.54%)
Sep 13, 2011 8.970 9.170 8.760 9.040 13,929 +0.09(+1.01%)
Sep 12, 2011 8.200 9.020 8.200 8.950 33,702 +0.70(+8.48%)
Sep 09, 2011 8.460 8.460 8.200 8.250 41,888 -0.35(-4.07%)
Sep 08, 2011 8.720 8.780 8.440 8.600 29,882 -0.27(-3.04%)
Sep 07, 2011 8.820 9.030 8.500 8.870 55,001 +0.20(+2.31%)
Sep 06, 2011 8.750 9.000 8.500 8.670 51,815 -0.31(-3.45%)
Sep 02, 2011 10.07 10.40 8.960 8.980 28,533 -1.26(-12.30%)
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.