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 (%)
Aug 31, 2012 8.420 8.420 8.130 8.160 12,836 -0.20(-2.39%)
Aug 30, 2012 8.500 8.680 8.360 8.360 10,757 -0.24(-2.79%)
Aug 29, 2012 8.750 8.750 8.520 8.600 27,770 +0.20(+2.38%)
Aug 27, 2012 8.270 8.500 8.270 8.400 12,910 +0.02(+0.24%)
Aug 24, 2012 8.340 8.670 8.320 8.380 8,754 -0.02(-0.24%)
Aug 23, 2012 8.730 8.860 8.260 8.400 16,313 -0.30(-3.45%)
Aug 22, 2012 8.640 8.860 8.520 8.700 26,581 +0.08(+0.93%)
Aug 21, 2012 8.940 9.400 8.600 8.620 36,930 -0.24(-2.71%)
Aug 20, 2012 8.820 9.030 8.800 8.860 29,050 +0.02(+0.23%)
Aug 17, 2012 8.740 8.950 8.640 8.840 16,530 +0.09(+1.03%)
Aug 16, 2012 8.690 8.910 8.500 8.750 31,513 +0.03(+0.34%)
Aug 15, 2012 8.420 8.720 8.350 8.720 12,192 +0.29(+3.44%)
Aug 14, 2012 8.550 8.650 8.350 8.430 13,120 -0.06(-0.71%)
Aug 13, 2012 8.620 8.620 8.410 8.490 19,721 -0.16(-1.85%)
Aug 10, 2012 8.700 8.930 8.580 8.650 34,927 -0.04(-0.46%)
Aug 09, 2012 8.470 9.080 8.260 8.690 30,941 +0.18(+2.12%)
Aug 08, 2012 8.630 8.740 8.500 8.510 20,834 -0.18(-2.07%)
Aug 07, 2012 8.610 9.000 8.600 8.690 87,919 +0.11(+1.28%)
Aug 06, 2012 9.340 9.340 8.520 8.580 59,597 -0.70(-7.54%)
Aug 03, 2012 9.660 9.660 9.200 9.280 64,089 +0.17(+1.87%)
Aug 02, 2012 9.660 10.17 8.980 9.110 244,383 -0.83(-8.35%)
Aug 01, 2012 8.510 11.00 8.510 9.940 1,220,072 +2.84(+40.00%)
Jul 31, 2012 7.130 7.340 7.080 7.100 37,968 -0.05(-0.70%)
Jul 30, 2012 7.180 7.300 7.050 7.150 15,256 -0.05(-0.69%)
Jul 27, 2012 7.020 7.300 6.920 7.200 35,463 +0.13(+1.84%)
Jul 26, 2012 7.100 7.160 6.950 7.070 23,781 +0.06(+0.86%)
Jul 25, 2012 7.100 7.190 6.970 7.010 50,866 -0.02(-0.28%)
Jul 24, 2012 7.000 7.180 6.980 7.030 59,344 +0.03(+0.43%)
Jul 23, 2012 7.100 7.250 7.000 7.000 28,565 -0.30(-4.11%)
Jul 20, 2012 7.050 7.520 7.050 7.300 85,267 +0.18(+2.53%)
Jul 19, 2012 6.510 7.140 6.500 7.120 44,183 +0.61(+9.37%)
Jul 18, 2012 6.860 6.880 6.480 6.510 58,375 -0.38(-5.52%)
Jul 17, 2012 7.180 7.275 6.860 6.890 51,580 -0.26(-3.64%)
Jul 16, 2012 7.710 7.730 7.040 7.150 68,090 -0.62(-7.98%)
Jul 13, 2012 7.800 7.910 7.700 7.770 31,393 -0.02(-0.26%)
Jul 12, 2012 7.460 7.890 7.370 7.790 42,571 +0.28(+3.73%)
Jul 11, 2012 7.280 7.680 7.170 7.510 39,622 +0.23(+3.16%)
Jul 10, 2012 7.170 7.390 6.990 7.280 57,359 +0.20(+2.82%)
Jul 09, 2012 6.950 7.100 6.770 7.080 34,512 +0.15(+2.16%)
Jul 06, 2012 7.150 7.150 6.850 6.930 26,838 -0.28(-3.88%)
Jul 05, 2012 7.180 7.400 7.140 7.210 14,201 -0.09(-1.23%)
Jul 03, 2012 7.100 7.320 6.960 7.300 35,119 +0.19(+2.67%)
Jul 02, 2012 7.250 7.310 7.000 7.110 38,746 -0.10(-1.39%)
Jun 29, 2012 7.320 7.330 7.120 7.210 60,548 +0.10(+1.41%)
Jun 28, 2012 6.760 7.160 6.760 7.110 31,567 +0.29(+4.25%)
Jun 27, 2012 7.000 7.100 6.590 6.820 26,481 -0.15(-2.15%)
Jun 26, 2012 6.800 7.040 6.800 6.970 34,702 +0.20(+2.95%)
Jun 25, 2012 7.110 7.250 6.680 6.770 70,180 -0.47(-6.49%)
Jun 22, 2012 7.940 7.970 7.210 7.240 497,580 -0.58(-7.42%)
Jun 21, 2012 7.650 8.000 7.650 7.820 71,006 +0.23(+3.03%)
Jun 20, 2012 7.720 7.880 7.410 7.590 40,189 -0.16(-2.06%)
Jun 19, 2012 7.500 7.900 7.480 7.750 52,759 +0.17(+2.24%)
Jun 18, 2012 7.560 7.790 7.540 7.580 28,485 -0.08(-1.04%)
Jun 15, 2012 7.590 7.870 7.320 7.660 66,159 +0.04(+0.52%)
Jun 14, 2012 7.250 7.700 7.210 7.620 27,650 +0.39(+5.39%)
Jun 13, 2012 7.400 7.680 7.110 7.230 25,571 -0.14(-1.90%)
Jun 12, 2012 7.070 7.400 6.860 7.370 17,146 +0.39(+5.59%)
Jun 11, 2012 7.390 7.390 6.980 6.980 27,393 -0.29(-3.99%)
Jun 08, 2012 7.070 7.270 6.980 7.270 12,053 +0.14(+1.96%)
Jun 07, 2012 7.290 7.290 6.990 7.130 18,666 -0.01(-0.14%)
Jun 06, 2012 6.980 7.230 6.760 7.140 65,464 +0.20(+2.88%)
Jun 05, 2012 6.870 7.070 6.740 6.940 18,856 +0.05(+0.73%)
Jun 04, 2012 7.150 7.150 6.860 6.890 32,384 -0.28(-3.91%)
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.