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

Cadiz Inc (NQ: CDZI )

2.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2020 11.02 11.28 10.97 11.07 431,000 +0.04(+0.36%)
May 28, 2020 11.00 11.29 11.00 11.03 115,154 +0.12(+1.10%)
May 27, 2020 10.49 10.95 10.49 10.91 131,813 +0.26(+2.44%)
May 26, 2020 10.60 10.80 10.60 10.65 117,042 -0.08(-0.75%)
May 22, 2020 10.70 10.79 10.50 10.73 102,100 +0.10(+0.89%)
May 21, 2020 10.52 10.80 10.52 10.63 189,821 +0.06(+0.61%)
May 20, 2020 10.68 10.80 10.48 10.57 191,895 +0.06(+0.57%)
May 19, 2020 10.80 10.88 10.36 10.51 322,085 -0.34(-3.13%)
May 18, 2020 10.65 10.99 10.65 10.85 209,435 +0.36(+3.43%)
May 15, 2020 10.48 10.57 10.38 10.49 248,900 +0.11(+1.06%)
May 14, 2020 10.38 10.50 10.24 10.38 342,210 +0.04(+0.39%)
May 13, 2020 10.07 10.40 10.00 10.34 336,598 +0.13(+1.27%)
May 12, 2020 10.51 10.88 10.20 10.21 121,547 -0.28(-2.67%)
May 11, 2020 10.65 10.74 10.48 10.49 139,855 -0.19(-1.78%)
May 08, 2020 10.78 10.79 10.45 10.68 74,700 +0.11(+1.04%)
May 07, 2020 10.65 10.80 10.36 10.57 107,457 +0.00(+0.00%)
May 06, 2020 10.93 10.93 10.54 10.57 156,792 -0.20(-1.86%)
May 05, 2020 10.75 11.02 10.67 10.77 78,094 +0.14(+1.32%)
May 04, 2020 10.57 10.77 10.32 10.63 169,434 +0.01(+0.09%)
May 01, 2020 10.56 10.76 10.17 10.62 211,800 -0.05(-0.47%)
Apr 30, 2020 11.53 11.67 10.64 10.67 169,609 -1.05(-8.96%)
Apr 29, 2020 12.16 12.16 11.71 11.72 112,220 -0.27(-2.25%)
Apr 28, 2020 12.30 12.30 11.81 11.99 78,655 -0.18(-1.48%)
Apr 27, 2020 12.23 12.35 12.12 12.17 39,709 -0.09(-0.73%)
Apr 24, 2020 12.28 12.50 12.13 12.26 39,200 +0.00(+0.00%)
Apr 23, 2020 12.20 12.37 12.15 12.26 85,997 +0.04(+0.33%)
Apr 22, 2020 12.45 12.45 12.18 12.22 61,207 -0.13(-1.05%)
Apr 21, 2020 12.04 12.43 11.89 12.35 58,811 +0.14(+1.15%)
Apr 20, 2020 12.30 12.38 12.05 12.21 77,444 -0.08(-0.65%)
Apr 17, 2020 12.50 12.55 12.24 12.29 75,500 -0.07(-0.57%)
Apr 16, 2020 12.37 12.50 12.15 12.36 97,614 -0.09(-0.72%)
Apr 15, 2020 12.44 12.55 11.89 12.45 113,550 -0.10(-0.80%)
Apr 14, 2020 12.44 12.78 12.31 12.55 88,733 +0.19(+1.54%)
Apr 13, 2020 11.03 12.85 11.03 12.36 159,768 -0.32(-2.52%)
Apr 09, 2020 12.82 12.93 12.18 12.68 163,400 -0.17(-1.32%)
Apr 08, 2020 12.79 12.89 12.53 12.85 101,312 +0.12(+0.94%)
Apr 07, 2020 12.53 12.77 12.45 12.73 102,878 +0.28(+2.25%)
Apr 06, 2020 12.19 12.50 12.00 12.45 95,399 +0.65(+5.51%)
Apr 03, 2020 11.65 11.93 11.65 11.80 124,900 +0.15(+1.29%)
Apr 02, 2020 11.08 11.73 10.87 11.65 99,926 +0.45(+4.02%)
Apr 01, 2020 11.57 11.86 11.19 11.20 120,634 -0.47(-4.03%)
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.