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 (%)
Aug 31, 2011 9.760 10.30 9.650 10.06 54,565 +0.37(+3.82%)
Aug 30, 2011 9.760 9.820 9.600 9.690 7,911 +0.02(+0.21%)
Aug 29, 2011 9.190 9.720 8.960 9.670 19,268 +0.48(+5.22%)
Aug 26, 2011 8.760 9.240 8.760 9.190 9,011 +0.40(+4.55%)
Aug 25, 2011 9.680 9.750 8.750 8.790 21,828 -0.87(-9.01%)
Aug 24, 2011 9.340 9.680 9.060 9.660 13,109 +0.21(+2.22%)
Aug 23, 2011 8.730 9.460 8.730 9.450 25,834 +0.72(+8.25%)
Aug 22, 2011 8.850 8.850 8.650 8.730 29,491 +0.18(+2.11%)
Aug 19, 2011 8.600 8.910 8.550 8.550 17,252 -0.09(-1.04%)
Aug 18, 2011 8.950 9.140 8.600 8.640 44,051 -0.55(-5.98%)
Aug 17, 2011 9.350 9.640 9.060 9.190 21,433 +0.26(+2.91%)
Aug 16, 2011 8.620 8.970 8.620 8.930 70,993 +0.20(+2.29%)
Aug 15, 2011 8.890 9.050 8.560 8.730 26,801 -0.10(-1.13%)
Aug 12, 2011 9.570 9.870 8.620 8.830 25,659 -0.69(-7.25%)
Aug 11, 2011 9.210 9.900 9.100 9.520 47,174 +0.07(+0.74%)
Aug 10, 2011 10.58 11.11 9.100 9.450 37,625 -1.55(-14.09%)
Aug 09, 2011 9.890 11.23 9.010 11.00 49,273 +1.20(+12.24%)
Aug 08, 2011 10.08 10.42 9.770 9.800 50,518 -0.53(-5.13%)
Aug 05, 2011 10.09 10.59 9.900 10.33 23,830 +0.35(+3.51%)
Aug 04, 2011 10.13 10.44 9.950 9.980 51,030 -0.27(-2.63%)
Aug 03, 2011 10.23 10.30 9.980 10.25 23,866 +0.09(+0.89%)
Aug 02, 2011 10.55 10.70 9.850 10.16 39,623 -0.48(-4.51%)
Aug 01, 2011 10.89 11.28 10.60 10.64 20,295 -0.14(-1.30%)
Jul 29, 2011 10.68 10.89 10.66 10.78 8,715 +0.09(+0.84%)
Jul 28, 2011 10.83 11.31 10.54 10.69 24,404 -0.14(-1.29%)
Jul 27, 2011 11.25 11.27 10.69 10.83 31,583 -0.51(-4.50%)
Jul 26, 2011 11.80 11.90 11.31 11.34 17,346 -0.49(-4.14%)
Jul 25, 2011 11.77 11.92 11.65 11.83 24,995 -0.14(-1.17%)
Jul 22, 2011 11.90 12.00 11.88 11.97 13,596 +0.05(+0.42%)
Jul 21, 2011 11.51 11.92 11.16 11.92 14,323 +0.51(+4.47%)
Jul 20, 2011 11.25 11.47 11.17 11.41 11,038 +0.10(+0.88%)
Jul 19, 2011 10.96 11.32 10.69 11.31 15,521 +0.44(+4.05%)
Jul 18, 2011 10.91 10.93 10.65 10.87 16,157 -0.14(-1.27%)
Jul 15, 2011 10.98 11.01 10.91 11.01 24,937 +0.03(+0.27%)
Jul 14, 2011 10.91 11.00 10.79 10.98 29,558 +0.06(+0.55%)
Jul 13, 2011 10.59 10.99 10.58 10.92 25,850 +0.35(+3.31%)
Jul 12, 2011 10.86 11.09 10.46 10.57 52,673 -0.29(-2.67%)
Jul 11, 2011 11.33 11.35 10.84 10.86 44,324 -0.64(-5.57%)
Jul 08, 2011 11.76 11.85 11.33 11.50 25,148 -0.43(-3.60%)
Jul 07, 2011 11.73 11.97 11.55 11.93 20,933 +0.28(+2.40%)
Jul 06, 2011 11.27 11.65 11.05 11.65 25,475 +0.38(+3.37%)
Jul 05, 2011 11.21 11.27 11.06 11.27 13,329 +0.09(+0.81%)
Jul 01, 2011 10.88 11.21 10.88 11.18 19,248 +0.32(+2.95%)
Jun 30, 2011 10.82 10.89 10.52 10.86 15,760 +0.04(+0.37%)
Jun 29, 2011 10.85 10.85 10.58 10.82 24,587 -0.02(-0.18%)
Jun 28, 2011 10.58 10.85 10.58 10.84 43,619 +0.34(+3.24%)
Jun 27, 2011 10.45 10.54 10.24 10.50 31,308 +0.10(+0.96%)
Jun 24, 2011 10.29 10.49 10.05 10.40 386,095 +0.13(+1.27%)
Jun 23, 2011 10.11 10.42 10.10 10.27 23,213 +0.04(+0.39%)
Jun 22, 2011 10.69 10.69 10.22 10.23 19,648 -0.56(-5.19%)
Jun 21, 2011 10.16 10.83 10.11 10.79 25,175 +0.74(+7.36%)
Jun 20, 2011 10.29 10.83 10.05 10.05 35,340 -0.76(-7.03%)
Jun 17, 2011 10.95 11.02 10.73 10.81 53,045 -0.10(-0.92%)
Jun 16, 2011 10.92 10.98 10.61 10.91 31,870 +0.16(+1.49%)
Jun 15, 2011 10.88 10.99 10.68 10.75 24,239 -0.25(-2.27%)
Jun 14, 2011 10.98 11.00 10.84 11.00 48,185 +0.05(+0.46%)
Jun 13, 2011 10.42 11.01 10.42 10.95 28,421 +0.62(+6.00%)
Jun 10, 2011 10.37 10.50 10.11 10.33 39,005 -0.13(-1.24%)
Jun 09, 2011 10.32 11.13 10.32 10.46 87,574 -0.23(-2.15%)
Jun 08, 2011 10.68 10.86 10.61 10.69 90,242 -0.06(-0.56%)
Jun 07, 2011 10.95 10.99 10.73 10.75 79,212 -0.09(-0.83%)
Jun 06, 2011 10.88 10.93 10.75 10.84 22,070 +0.02(+0.18%)
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.