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

Cadiz Inc (NQ: CDZI )

2.640 +0.130 (+5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 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%)
Aug 01, 2014 8.950 9.260 8.430 9.130 24,552 +0.15(+1.67%)
Jul 31, 2014 9.240 9.250 8.870 8.980 30,006 -0.22(-2.39%)
Jul 30, 2014 9.268 9.270 9.120 9.200 22,874 -0.08(-0.86%)
Jul 29, 2014 9.350 9.350 9.090 9.280 21,100 -0.08(-0.85%)
Jul 28, 2014 9.400 9.427 9.400 9.360 21,332 +0.01(+0.11%)
Jul 25, 2014 9.330 9.350 9.290 9.350 11,829 +0.00(+0.00%)
Jul 24, 2014 9.350 9.350 9.230 9.350 22,627 +0.05(+0.54%)
Jul 23, 2014 9.270 9.350 9.170 9.300 36,169 -0.03(-0.32%)
Jul 22, 2014 8.760 9.660 8.760 9.330 236,077 +0.59(+6.75%)
Jul 21, 2014 8.620 8.790 8.600 8.740 124,786 +0.16(+1.86%)
Jul 18, 2014 8.200 8.700 8.060 8.580 60,963 +0.38(+4.63%)
Jul 17, 2014 8.120 8.230 8.060 8.200 35,653 +0.00(+0.00%)
Jul 16, 2014 8.170 8.215 8.160 8.200 27,657 +0.02(+0.24%)
Jul 15, 2014 8.290 8.300 8.150 8.180 19,955 -0.14(-1.68%)
Jul 14, 2014 8.380 8.400 8.280 8.320 15,135 -0.06(-0.78%)
Jul 11, 2014 8.350 8.396 8.350 8.385 13,280 -0.02(-0.18%)
Jul 10, 2014 8.370 8.420 8.350 8.400 25,035 +0.03(+0.36%)
Jul 09, 2014 8.420 8.460 8.370 8.370 7,712 -0.03(-0.36%)
Jul 08, 2014 8.350 8.430 8.330 8.400 10,975 +0.00(+0.00%)
Jul 07, 2014 8.350 8.500 8.350 8.400 16,776 +0.05(+0.60%)
Jul 03, 2014 8.350 8.350 8.350 8.350 18,900 -0.05(-0.60%)
Jul 02, 2014 8.470 8.500 8.290 8.400 112,300 +0.01(+0.12%)
Jul 01, 2014 8.690 8.690 8.340 8.390 11,353 +0.06(+0.72%)
Jun 30, 2014 8.470 8.480 8.294 8.330 6,503 -0.16(-1.88%)
Jun 27, 2014 8.330 8.490 8.330 8.490 28,337 +0.19(+2.28%)
Jun 26, 2014 8.440 8.450 8.230 8.301 11,376 -0.18(-2.11%)
Jun 25, 2014 8.430 8.487 8.410 8.480 4,149 +0.08(+0.95%)
Jun 24, 2014 8.460 8.699 8.330 8.400 37,099 +0.00(+0.00%)
Jun 23, 2014 8.510 8.680 8.400 8.400 13,309 -0.10(-1.18%)
Jun 20, 2014 8.430 8.550 8.210 8.500 76,554 +0.14(+1.67%)
Jun 19, 2014 8.520 8.520 8.360 8.360 9,300 -0.20(-2.34%)
Jun 18, 2014 8.420 8.640 8.420 8.560 18,418 +0.18(+2.15%)
Jun 17, 2014 8.200 8.480 8.180 8.380 15,367 +0.10(+1.21%)
Jun 16, 2014 8.300 8.310 8.200 8.280 6,165 -0.04(-0.48%)
Jun 13, 2014 8.340 8.470 8.270 8.320 6,218 +0.01(+0.12%)
Jun 12, 2014 8.090 8.400 8.050 8.310 33,155 +0.13(+1.59%)
Jun 11, 2014 8.310 8.360 8.110 8.180 7,560 -0.10(-1.21%)
Jun 10, 2014 8.160 8.410 7.925 8.280 86,461 +0.13(+1.60%)
Jun 06, 2014 8.000 8.390 7.814 8.150 24,407 +0.14(+1.75%)
Jun 05, 2014 7.940 8.131 7.940 8.010 13,500 +0.06(+0.75%)
Jun 04, 2014 7.890 8.040 7.820 7.950 42,503 -0.01(-0.13%)
Jun 03, 2014 7.930 8.010 7.768 7.960 46,030 -0.02(-0.25%)
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.