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 (%)
Aug 31, 2016 7.710 7.840 7.660 7.770 40,356 +0.00(+0.00%)
Aug 30, 2016 7.730 7.850 7.710 7.770 23,917 +0.11(+1.50%)
Aug 29, 2016 7.400 7.690 7.320 7.655 38,025 +0.33(+4.58%)
Aug 26, 2016 7.600 7.640 7.270 7.320 29,804 -0.33(-4.31%)
Aug 25, 2016 7.950 8.030 7.620 7.650 63,933 -0.30(-3.77%)
Aug 24, 2016 7.990 8.020 7.900 7.950 23,262 -0.02(-0.25%)
Aug 23, 2016 7.850 8.080 7.800 7.970 56,529 +0.17(+2.18%)
Aug 22, 2016 7.870 7.870 7.730 7.800 29,714 -0.04(-0.57%)
Aug 19, 2016 7.780 7.850 7.610 7.845 39,140 +0.14(+1.88%)
Aug 18, 2016 7.770 7.870 7.670 7.700 40,282 -0.14(-1.79%)
Aug 17, 2016 7.910 8.000 7.810 7.840 52,831 -0.06(-0.76%)
Aug 16, 2016 7.710 7.900 7.710 7.900 79,749 +0.24(+3.13%)
Aug 15, 2016 7.750 7.800 7.570 7.660 80,390 -0.14(-1.79%)
Aug 12, 2016 7.850 7.850 7.640 7.800 54,303 -0.07(-0.88%)
Aug 11, 2016 7.750 8.000 7.680 7.869 169,739 +0.17(+2.20%)
Aug 10, 2016 7.390 7.750 7.390 7.700 140,378 +0.30(+4.05%)
Aug 09, 2016 7.180 7.400 7.060 7.400 172,088 +0.35(+4.96%)
Aug 08, 2016 6.920 7.120 6.918 7.050 95,656 +0.11(+1.59%)
Aug 05, 2016 6.850 6.940 6.720 6.940 40,867 +0.15(+2.21%)
Aug 04, 2016 6.720 6.850 6.720 6.790 32,033 +0.09(+1.34%)
Aug 03, 2016 6.650 6.760 6.570 6.700 26,285 +0.03(+0.45%)
Aug 02, 2016 6.510 6.779 6.510 6.670 23,870 +0.23(+3.57%)
Aug 01, 2016 6.750 7.020 6.380 6.440 60,533 -0.52(-7.47%)
Jul 29, 2016 6.800 6.970 6.800 6.960 31,029 +0.11(+1.61%)
Jul 28, 2016 6.800 6.855 6.780 6.850 22,969 +0.10(+1.48%)
Jul 27, 2016 6.798 6.850 6.730 6.750 14,011 +0.02(+0.30%)
Jul 26, 2016 6.650 6.850 6.650 6.730 24,489 -0.12(-1.75%)
Jul 25, 2016 7.000 7.200 6.801 6.850 83,477 -0.14(-2.00%)
Jul 22, 2016 6.810 7.130 6.810 6.990 151,025 +0.14(+2.04%)
Jul 21, 2016 6.830 6.860 6.770 6.850 26,704 -0.01(-0.15%)
Jul 20, 2016 6.760 6.870 6.700 6.860 60,647 +0.05(+0.73%)
Jul 19, 2016 7.380 7.380 6.720 6.810 129,244 +0.06(+0.89%)
Jul 18, 2016 6.660 6.770 6.540 6.750 68,999 +0.03(+0.45%)
Jul 15, 2016 6.789 6.920 6.670 6.720 107,623 +0.04(+0.60%)
Jul 14, 2016 6.600 6.720 6.510 6.680 111,713 +0.03(+0.45%)
Jul 13, 2016 6.620 6.700 6.409 6.650 123,111 -0.02(-0.30%)
Jul 12, 2016 6.450 7.170 6.320 6.670 322,155 +0.26(+4.06%)
Jul 11, 2016 6.300 6.520 6.270 6.410 26,167 +0.07(+1.10%)
Jul 08, 2016 6.450 6.380 6.380 6.340 47,995 -0.04(-0.63%)
Jul 07, 2016 5.980 6.450 5.970 6.380 70,615 +0.49(+8.32%)
Jul 05, 2016 5.790 5.920 5.640 5.890 36,991 +0.08(+1.38%)
Jul 01, 2016 5.930 5.810 5.810 5.810 28,500 -0.06(-1.02%)
Jun 30, 2016 5.640 5.930 5.640 5.870 23,605 +0.23(+4.08%)
Jun 29, 2016 5.400 5.830 5.400 5.640 34,548 +0.11(+1.99%)
Jun 28, 2016 5.220 5.650 5.150 5.530 47,890 +0.35(+6.76%)
Jun 27, 2016 5.310 5.590 5.110 5.180 29,899 -0.14(-2.63%)
Jun 24, 2016 5.410 5.620 5.320 5.320 29,868 -0.13(-2.39%)
Jun 23, 2016 5.550 5.600 5.430 5.450 62,124 -0.11(-1.98%)
Jun 22, 2016 5.610 5.800 5.520 5.560 72,078 -0.09(-1.59%)
Jun 21, 2016 5.960 6.090 5.550 5.650 47,946 -0.28(-4.72%)
Jun 20, 2016 5.650 6.000 5.490 5.930 55,705 +0.34(+6.08%)
Jun 17, 2016 5.710 5.740 5.520 5.590 417,142 -0.06(-1.06%)
Jun 16, 2016 5.660 5.739 5.564 5.650 87,515 -0.05(-0.88%)
Jun 15, 2016 5.970 5.980 5.500 5.700 110,339 -0.26(-4.36%)
Jun 14, 2016 5.760 6.000 5.620 5.960 84,523 +0.28(+4.93%)
Jun 13, 2016 5.800 5.810 5.460 5.680 83,486 -0.17(-2.91%)
Jun 10, 2016 6.220 6.480 5.750 5.850 69,094 -0.45(-7.14%)
Jun 09, 2016 5.930 6.310 5.900 6.300 42,598 +0.43(+7.33%)
Jun 08, 2016 6.065 6.149 5.790 5.870 60,453 -0.07(-1.18%)
Jun 07, 2016 6.100 6.290 5.930 5.940 32,757 -0.29(-4.65%)
Jun 06, 2016 5.970 6.240 5.950 6.230 22,344 +0.33(+5.59%)
Jun 03, 2016 5.900 6.310 5.875 5.900 38,898 +0.03(+0.51%)
Jun 02, 2016 6.010 6.129 5.790 5.870 80,596 -0.15(-2.49%)
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.