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 30, 2012 9.220 9.440 9.120 9.200 38,690 +0.11(+1.21%)
Mar 29, 2012 9.330 9.550 9.030 9.090 50,509 -0.46(-4.82%)
Mar 28, 2012 9.680 9.700 9.410 9.550 26,954 -0.12(-1.24%)
Mar 27, 2012 10.11 10.11 9.640 9.670 18,940 -0.44(-4.35%)
Mar 26, 2012 10.07 10.31 9.870 10.11 32,189 +0.20(+2.02%)
Mar 23, 2012 9.490 9.960 9.490 9.910 19,767 +0.37(+3.88%)
Mar 22, 2012 9.900 10.00 9.460 9.540 17,149 -0.39(-3.93%)
Mar 21, 2012 10.00 10.07 9.890 9.930 19,390 -0.07(-0.70%)
Mar 20, 2012 10.20 10.36 9.890 10.00 14,896 -0.28(-2.72%)
Mar 19, 2012 10.00 10.50 10.00 10.28 30,514 +0.37(+3.73%)
Mar 16, 2012 10.61 10.61 9.900 9.910 55,849 -0.63(-5.98%)
Mar 15, 2012 10.06 10.74 9.880 10.54 25,040 +0.53(+5.29%)
Mar 14, 2012 10.26 10.44 9.910 10.01 32,032 -0.24(-2.34%)
Mar 13, 2012 10.28 10.30 10.01 10.25 20,861 -0.01(-0.10%)
Mar 12, 2012 10.31 10.49 10.22 10.26 8,359 -0.12(-1.16%)
Mar 09, 2012 10.20 10.59 10.20 10.38 18,118 +0.13(+1.27%)
Mar 08, 2012 9.990 10.29 9.780 10.25 15,607 +0.31(+3.12%)
Mar 07, 2012 9.710 9.990 9.710 9.940 14,733 +0.12(+1.22%)
Mar 06, 2012 10.05 10.40 9.550 9.820 101,046 -0.42(-4.10%)
Mar 05, 2012 9.780 10.54 9.760 10.24 42,760 +0.45(+4.60%)
Mar 02, 2012 10.36 10.52 9.770 9.790 31,832 -0.53(-5.14%)
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.