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 (%)
Dec 31, 2012 7.880 8.100 7.500 8.080 59,518 +0.21(+2.67%)
Dec 28, 2012 7.580 7.920 7.580 7.870 27,593 +0.29(+3.83%)
Dec 27, 2012 7.500 7.760 7.500 7.580 10,921 +0.05(+0.66%)
Dec 26, 2012 7.970 7.970 7.480 7.530 12,616 -0.05(-0.66%)
Dec 24, 2012 7.810 7.810 7.550 7.580 17,112 -0.25(-3.19%)
Dec 21, 2012 7.730 7.830 7.365 7.830 316,686 +0.12(+1.56%)
Dec 20, 2012 7.500 7.720 7.320 7.710 95,745 +0.21(+2.80%)
Dec 19, 2012 7.500 7.550 7.460 7.500 30,996 -0.08(-1.06%)
Dec 18, 2012 7.500 7.810 7.500 7.580 27,944 -0.09(-1.17%)
Dec 17, 2012 7.600 7.800 7.500 7.670 31,268 +0.10(+1.32%)
Dec 14, 2012 7.660 7.780 7.500 7.570 32,685 -0.09(-1.17%)
Dec 13, 2012 7.560 7.910 7.560 7.660 26,089 -0.14(-1.79%)
Dec 12, 2012 7.810 8.030 7.650 7.800 40,503 +0.03(+0.39%)
Dec 11, 2012 7.970 8.200 7.690 7.770 62,514 -0.13(-1.65%)
Dec 10, 2012 7.920 7.950 7.560 7.900 15,820 +0.02(+0.25%)
Dec 07, 2012 7.720 8.020 7.720 7.880 27,476 +0.22(+2.87%)
Dec 06, 2012 7.670 7.790 7.560 7.660 11,649 +0.01(+0.13%)
Dec 05, 2012 8.000 8.000 7.500 7.650 14,719 -0.30(-3.77%)
Dec 04, 2012 8.350 8.350 7.710 7.950 28,059 -0.60(-7.02%)
Nov 30, 2012 8.480 8.600 8.260 8.550 18,323 +0.06(+0.71%)
Nov 29, 2012 8.390 8.980 8.170 8.490 13,523 +0.19(+2.29%)
Nov 28, 2012 8.860 8.910 8.080 8.300 14,196 +0.06(+0.73%)
Nov 27, 2012 8.160 8.400 8.080 8.240 17,592 +0.10(+1.23%)
Nov 26, 2012 7.920 8.180 7.920 8.140 19,578 +0.22(+2.78%)
Nov 23, 2012 7.600 8.250 7.560 7.920 11,710 +0.36(+4.76%)
Nov 21, 2012 7.610 7.610 7.420 7.560 26,270 -0.04(-0.53%)
Nov 20, 2012 7.650 7.650 7.500 7.600 15,093 +0.01(+0.13%)
Nov 19, 2012 7.570 7.940 7.410 7.590 57,240 +0.11(+1.47%)
Nov 16, 2012 7.850 8.130 7.450 7.480 49,243 -0.36(-4.59%)
Nov 15, 2012 8.000 8.064 7.790 7.840 34,419 -0.19(-2.37%)
Nov 14, 2012 8.290 8.290 8.030 8.030 36,905 -0.25(-3.02%)
Nov 13, 2012 8.210 8.390 8.150 8.280 28,627 +0.09(+1.10%)
Nov 12, 2012 7.950 8.390 7.950 8.190 389,808 +0.28(+3.54%)
Nov 09, 2012 8.000 8.300 7.810 7.910 33,237 -0.15(-1.86%)
Nov 08, 2012 8.260 8.270 8.010 8.060 35,029 -0.19(-2.30%)
Nov 07, 2012 8.500 8.876 8.200 8.250 70,743 -0.24(-2.83%)
Nov 06, 2012 8.230 8.490 8.200 8.490 16,897 +0.30(+3.66%)
Nov 05, 2012 8.250 8.250 8.050 8.190 53,236 -0.17(-2.03%)
Nov 02, 2012 8.500 8.750 8.280 8.360 34,145 -0.13(-1.53%)
Nov 01, 2012 8.580 8.580 8.460 8.490 23,698 -0.11(-1.28%)
Oct 31, 2012 8.800 8.800 8.500 8.600 11,853 -0.10(-1.15%)
Oct 26, 2012 8.710 8.700 8.700 8.700 12,000 -0.04(-0.46%)
Oct 25, 2012 8.810 8.810 8.640 8.740 22,938 +0.03(+0.34%)
Oct 24, 2012 8.740 9.000 8.650 8.710 21,456 +0.01(+0.11%)
Oct 23, 2012 8.650 8.750 8.570 8.700 24,756 -0.03(-0.34%)
Oct 19, 2012 8.700 8.840 8.570 8.730 51,287 +0.02(+0.23%)
Oct 18, 2012 8.800 8.800 8.640 8.710 11,615 -0.06(-0.68%)
Oct 17, 2012 8.730 8.850 8.590 8.770 9,172 -0.03(-0.34%)
Oct 16, 2012 8.870 9.100 8.710 8.800 39,070 -0.07(-0.79%)
Oct 15, 2012 8.820 8.960 8.700 8.870 11,825 +0.06(+0.68%)
Oct 12, 2012 9.080 9.170 8.720 8.810 20,328 -0.20(-2.22%)
Oct 11, 2012 9.330 9.330 8.940 9.010 22,366 -0.24(-2.59%)
Oct 10, 2012 9.470 9.550 9.050 9.250 22,472 -0.24(-2.53%)
Oct 09, 2012 9.860 9.860 9.360 9.490 30,592 -0.39(-3.95%)
Oct 08, 2012 10.16 10.16 9.820 9.880 25,135 -0.30(-2.95%)
Oct 05, 2012 10.10 10.25 9.960 10.18 65,015 +0.19(+1.90%)
Oct 04, 2012 9.900 10.00 9.730 9.990 46,287 +0.12(+1.22%)
Oct 03, 2012 10.01 10.01 9.560 9.870 19,191 -0.09(-0.90%)
Oct 02, 2012 10.20 10.20 9.890 9.960 36,858 -0.05(-0.50%)
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.