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 (%)
Mar 31, 2016 5.100 5.425 5.030 5.220 131,103 +0.10(+1.95%)
Mar 30, 2016 5.080 5.170 4.920 5.120 56,297 +0.05(+0.99%)
Mar 29, 2016 4.510 5.120 4.440 5.070 92,891 +0.52(+11.43%)
Mar 28, 2016 4.540 4.570 4.270 4.550 30,560 +0.02(+0.44%)
Mar 24, 2016 4.080 4.530 4.530 4.530 79,800 +0.49(+12.13%)
Mar 23, 2016 4.140 4.210 4.030 4.040 50,864 -0.08(-1.94%)
Mar 22, 2016 4.249 4.280 4.050 4.120 42,861 -0.14(-3.29%)
Mar 21, 2016 4.260 4.320 4.050 4.260 57,848 +0.00(+0.00%)
Mar 18, 2016 4.870 4.920 4.100 4.260 650,188 -0.56(-11.62%)
Mar 17, 2016 4.940 4.970 4.620 4.820 99,182 -0.08(-1.63%)
Mar 16, 2016 4.870 4.980 4.800 4.900 60,645 -0.02(-0.41%)
Mar 15, 2016 5.140 5.140 4.850 4.920 57,341 -0.26(-5.02%)
Mar 14, 2016 5.070 5.380 4.930 5.180 254,345 +0.06(+1.17%)
Mar 11, 2016 5.185 5.330 5.020 5.120 60,423 +0.07(+1.39%)
Mar 10, 2016 5.030 5.420 4.990 5.050 89,511 +0.02(+0.40%)
Mar 09, 2016 5.010 5.100 4.990 5.030 16,420 +0.04(+0.80%)
Mar 08, 2016 5.040 5.170 4.950 4.990 33,743 -0.07(-1.38%)
Mar 07, 2016 5.120 5.196 5.000 5.060 39,976 -0.05(-0.98%)
Mar 04, 2016 4.850 5.090 4.751 5.110 64,579 +0.31(+6.46%)
Mar 03, 2016 5.060 5.250 4.800 4.800 53,416 -0.19(-3.81%)
Mar 02, 2016 4.700 5.060 4.700 4.990 92,463 +0.28(+5.94%)
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.