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

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2014 9.990 10.31 9.842 9.960 68,011 +0.01(+0.10%)
Oct 30, 2014 9.530 10.06 9.470 9.950 92,573 +0.34(+3.54%)
Oct 29, 2014 9.210 9.650 9.210 9.610 51,933 +0.54(+5.95%)
Oct 28, 2014 9.190 9.250 9.050 9.070 97,770 -0.12(-1.31%)
Oct 27, 2014 9.520 9.600 9.060 9.190 130,759 -0.41(-4.27%)
Oct 24, 2014 9.610 9.680 9.410 9.600 50,012 -0.04(-0.41%)
Oct 23, 2014 9.710 9.920 9.550 9.640 82,844 +0.05(+0.52%)
Oct 22, 2014 9.550 10.06 9.470 9.590 98,061 -0.14(-1.44%)
Oct 21, 2014 9.520 10.02 9.410 9.730 58,843 +0.29(+3.07%)
Oct 20, 2014 9.800 9.980 9.260 9.440 93,706 -0.35(-3.58%)
Oct 17, 2014 10.31 10.31 9.630 9.790 101,413 -0.25(-2.49%)
Oct 16, 2014 10.04 10.36 9.890 10.04 102,800 -0.15(-1.47%)
Oct 15, 2014 9.230 10.43 9.230 10.19 188,989 +0.84(+8.98%)
Oct 14, 2014 9.090 9.410 8.950 9.350 86,362 +0.35(+3.89%)
Oct 13, 2014 9.220 9.220 8.710 9.000 84,814 -0.40(-4.26%)
Oct 10, 2014 9.020 9.720 8.520 9.400 131,791 +0.33(+3.64%)
Oct 09, 2014 9.520 10.00 9.040 9.070 71,777 -0.52(-5.42%)
Oct 08, 2014 9.960 10.15 9.510 9.590 82,335 -0.34(-3.42%)
Oct 07, 2014 9.850 10.03 9.810 9.930 42,092 +0.02(+0.20%)
Oct 06, 2014 9.850 10.15 9.820 9.910 96,622 +0.06(+0.61%)
Oct 03, 2014 9.930 10.56 9.800 9.850 329,944 -0.05(-0.51%)
Oct 02, 2014 10.01 10.33 9.810 9.900 52,859 -0.04(-0.40%)
Oct 01, 2014 10.32 10.40 9.804 9.940 64,372 -0.45(-4.33%)
Sep 30, 2014 10.54 10.63 9.870 10.39 75,189 -0.17(-1.61%)
Sep 29, 2014 10.20 10.60 10.20 10.56 49,494 +0.36(+3.53%)
Sep 26, 2014 10.30 10.72 10.20 10.20 44,674 -0.05(-0.49%)
Sep 25, 2014 10.63 10.66 10.20 10.25 48,625 -0.08(-0.77%)
Sep 24, 2014 10.43 10.50 10.17 10.33 38,340 -0.15(-1.43%)
Sep 23, 2014 10.24 10.81 10.14 10.48 59,101 +0.24(+2.34%)
Sep 22, 2014 10.72 11.17 10.20 10.24 167,360 -0.52(-4.83%)
Sep 19, 2014 11.48 11.58 10.65 10.76 144,983 -0.70(-6.11%)
Sep 18, 2014 11.65 12.17 11.41 11.46 47,871 -0.18(-1.55%)
Sep 17, 2014 12.36 12.70 11.60 11.64 71,531 -0.73(-5.90%)
Sep 16, 2014 11.64 12.85 11.50 12.37 162,023 +0.74(+6.36%)
Sep 15, 2014 11.67 12.15 11.60 11.63 70,032 -0.08(-0.68%)
Sep 12, 2014 12.14 12.25 11.63 11.71 71,215 -0.39(-3.22%)
Sep 11, 2014 12.38 12.45 12.00 12.10 64,310 -0.34(-2.73%)
Sep 10, 2014 12.99 13.14 12.35 12.44 85,954 -0.20(-1.58%)
Sep 09, 2014 12.35 13.30 12.25 12.64 299,663 +0.29(+2.35%)
Sep 08, 2014 12.50 12.98 12.26 12.35 72,674 -0.19(-1.52%)
Sep 05, 2014 12.65 13.35 12.50 12.54 118,357 -0.02(-0.16%)
Sep 04, 2014 11.94 12.60 11.94 12.56 206,082 +0.85(+7.26%)
Sep 03, 2014 12.47 12.65 11.41 11.71 266,266 -0.80(-6.39%)
Sep 02, 2014 13.13 13.74 12.40 12.51 371,806 -0.71(-5.37%)
Aug 29, 2014 12.87 13.22 13.22 13.22 462,200 +0.21(+1.61%)
Aug 28, 2014 11.49 13.19 11.49 13.01 256,769 +1.34(+11.48%)
Aug 27, 2014 12.10 12.20 11.40 11.67 67,429 -0.38(-3.15%)
Aug 26, 2014 11.05 12.30 11.05 12.05 98,556 +0.01(+0.08%)
Aug 25, 2014 13.70 13.70 11.75 12.04 156,837 -1.27(-9.54%)
Aug 22, 2014 12.20 14.90 12.03 13.31 778,660 +1.63(+13.96%)
Aug 21, 2014 11.88 11.88 11.88 11.68 48,480 -0.11(-0.93%)
Aug 20, 2014 11.45 12.10 11.32 11.79 165,868 +0.34(+2.97%)
Aug 19, 2014 10.40 11.62 10.38 11.45 205,903 +1.05(+10.10%)
Aug 18, 2014 10.09 10.40 10.09 10.40 28,250 +0.33(+3.28%)
Aug 15, 2014 10.22 10.22 9.990 10.07 19,685 +0.00(+0.00%)
Aug 14, 2014 10.44 10.44 10.02 10.07 62,922 -0.37(-3.54%)
Aug 13, 2014 9.340 10.47 9.340 10.44 167,154 +1.14(+12.26%)
Aug 12, 2014 9.350 9.350 9.200 9.300 37,475 -0.04(-0.43%)
Aug 11, 2014 9.340 9.350 9.220 9.340 29,726 +0.09(+0.97%)
Aug 08, 2014 9.250 9.300 9.200 9.250 10,880 +0.03(+0.33%)
Aug 07, 2014 9.280 9.340 9.150 9.220 15,810 -0.08(-0.86%)
Aug 06, 2014 9.300 9.330 9.160 9.300 74,769 +0.05(+0.54%)
Aug 05, 2014 9.160 9.300 9.052 9.250 14,556 +0.10(+1.09%)
Aug 04, 2014 9.010 9.210 8.845 9.150 11,310 +0.02(+0.22%)
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.