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, 2020 11.63 11.78 11.38 11.67 145,433 +0.04(+0.34%)
Mar 30, 2020 11.30 12.01 11.30 11.63 61,532 +0.30(+2.65%)
Mar 27, 2020 10.71 12.50 10.71 11.33 423,700 +0.48(+4.42%)
Mar 26, 2020 10.26 10.97 10.26 10.85 185,760 +0.53(+5.14%)
Mar 25, 2020 10.09 10.42 10.02 10.32 107,668 +0.17(+1.67%)
Mar 24, 2020 10.22 10.30 9.870 10.15 169,315 +0.15(+1.50%)
Mar 23, 2020 9.900 10.27 9.820 10.00 217,612 +0.30(+3.09%)
Mar 20, 2020 9.770 10.14 9.480 9.700 192,500 -0.27(-2.71%)
Mar 19, 2020 9.280 10.71 9.280 9.970 163,985 +0.54(+5.73%)
Mar 18, 2020 9.710 10.34 9.180 9.430 237,558 -0.98(-9.41%)
Mar 17, 2020 9.590 10.49 9.520 10.41 200,991 +0.70(+7.21%)
Mar 16, 2020 9.000 10.05 8.850 9.710 332,648 -0.27(-2.71%)
Mar 13, 2020 10.20 10.23 9.680 9.980 272,300 -0.06(-0.60%)
Mar 12, 2020 9.820 10.46 9.820 10.04 207,630 -0.14(-1.38%)
Mar 11, 2020 10.11 10.40 10.11 10.18 160,854 -0.03(-0.29%)
Mar 10, 2020 10.49 10.55 9.970 10.21 269,951 -0.15(-1.45%)
Mar 09, 2020 9.860 10.54 9.560 10.36 184,177 +0.14(+1.37%)
Mar 06, 2020 9.700 10.23 9.630 10.22 401,500 +0.41(+4.18%)
Mar 05, 2020 9.670 9.840 9.590 9.810 112,193 +0.09(+0.93%)
Mar 04, 2020 9.180 9.730 9.180 9.720 55,773 +0.62(+6.81%)
Mar 03, 2020 8.930 9.170 8.900 9.100 75,622 +0.17(+1.90%)
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.