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

Cadiz Inc (NQ: CDZI )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2004 7.250 7.250 7.100 7.150 4,887 +0.05(+0.70%)
Mar 30, 2004 7.100 7.100 7.100 7.100 200 +0.00(+0.00%)
Mar 29, 2004 7.300 7.300 7.100 7.100 14,010 -0.15(-2.07%)
Mar 26, 2004 7.100 7.300 7.100 7.250 10,820 -0.05(-0.68%)
Mar 25, 2004 7.100 7.300 7.100 7.300 1,400 +0.05(+0.69%)
Mar 24, 2004 7.100 7.300 7.100 7.250 3,900 +0.00(+0.00%)
Mar 23, 2004 7.000 7.250 7.000 7.250 1,600 +0.00(+0.00%)
Mar 22, 2004 7.000 7.250 7.000 7.250 6,060 +0.25(+3.57%)
Mar 19, 2004 7.200 7.250 7.000 7.000 7,500 -0.25(-3.45%)
Mar 18, 2004 7.200 7.250 7.200 7.250 3,500 +0.00(+0.00%)
Mar 17, 2004 7.250 7.450 7.200 7.250 2,577 +0.00(+0.00%)
Mar 16, 2004 7.300 7.350 7.250 7.250 1,884 -0.20(-2.68%)
Mar 15, 2004 7.450 7.500 7.200 7.450 7,000 -0.05(-0.67%)
Mar 12, 2004 7.450 7.500 7.450 7.500 5,020 -0.10(-1.32%)
Mar 11, 2004 7.600 7.600 7.450 7.600 4,160 +0.05(+0.66%)
Mar 10, 2004 7.500 7.550 7.500 7.550 5,447 +0.05(+0.67%)
Mar 09, 2004 7.400 7.700 7.400 7.500 8,058 +0.20(+2.74%)
Mar 08, 2004 7.250 7.300 7.250 7.300 5,602 +0.05(+0.69%)
Mar 05, 2004 7.200 7.250 7.200 7.250 1,200 +0.00(+0.00%)
Mar 04, 2004 7.200 7.250 7.200 7.250 7,960 +0.00(+0.00%)
Mar 03, 2004 7.300 7.350 7.200 7.250 4,508 -0.05(-0.68%)
Mar 02, 2004 7.500 7.500 7.200 7.300 1,400 -0.05(-0.68%)
Mar 01, 2004 7.300 7.350 7.300 7.350 1,460 +0.05(+0.68%)
Feb 27, 2004 7.600 7.600 7.300 7.300 3,724 -0.25(-3.31%)
Feb 26, 2004 7.550 7.550 7.550 7.550 5,530 +0.02(+0.27%)
Feb 25, 2004 7.510 7.550 7.500 7.530 6,344 +0.03(+0.40%)
Feb 24, 2004 7.460 7.600 7.460 7.500 15,490 -0.05(-0.66%)
Feb 23, 2004 7.300 7.920 7.250 7.550 46,113 +0.40(+5.59%)
Feb 20, 2004 6.950 7.250 6.950 7.150 3,100 +0.20(+2.88%)
Feb 19, 2004 6.400 7.520 6.400 6.950 15,244 +0.45(+6.92%)
Feb 18, 2004 6.500 6.700 6.250 6.500 11,510 +0.25(+4.00%)
Feb 17, 2004 5.850 6.250 5.850 6.250 10,966 +0.25(+4.17%)
Feb 13, 2004 5.700 6.000 5.700 6.000 1,302 +0.20(+3.45%)
Feb 12, 2004 5.660 5.800 5.630 5.800 33,127 +0.11(+1.93%)
Feb 11, 2004 5.850 6.000 5.670 5.690 3,732 -0.01(-0.25%)
Feb 10, 2004 5.550 5.850 5.500 5.704 47,446 +0.05(+0.96%)
Feb 09, 2004 5.610 5.650 5.450 5.650 16,300 +0.10(+1.80%)
Feb 06, 2004 5.630 5.630 5.500 5.550 4,948 -0.02(-0.36%)
Feb 05, 2004 5.510 5.570 5.350 5.570 20,800 +0.06(+1.09%)
Feb 04, 2004 5.000 5.510 5.000 5.510 14,900 +0.11(+2.04%)
Feb 03, 2004 5.410 5.450 5.380 5.400 11,592 -0.01(-0.18%)
Feb 02, 2004 5.000 5.410 5.000 5.410 30,120 +0.16(+3.05%)
Jan 30, 2004 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 29, 2004 5.500 5.500 5.000 5.250 9,831 -0.30(-5.41%)
Jan 28, 2004 5.550 5.550 5.550 5.550 10,000 +0.03(+0.54%)
Jan 27, 2004 5.500 5.520 5.500 5.520 2,700 +0.02(+0.36%)
Jan 26, 2004 4.950 5.750 4.950 5.500 6,028 -0.25(-4.35%)
Jan 23, 2004 5.500 5.750 5.450 5.750 4,320 +0.25(+4.55%)
Jan 22, 2004 5.250 5.500 5.050 5.500 2,512 +0.52(+10.44%)
Jan 21, 2004 5.000 5.000 4.900 4.980 2,580 -0.22(-4.23%)
Jan 20, 2004 5.250 5.250 5.100 5.200 10,526 +0.20(+4.00%)
Jan 16, 2004 4.950 5.150 4.950 5.000 24,097 +0.05(+1.01%)
Jan 15, 2004 4.900 5.000 4.800 4.950 4,955 +0.00(+0.00%)
Jan 14, 2004 4.950 5.000 4.950 4.950 4,400 +0.00(+0.00%)
Jan 13, 2004 4.950 5.000 4.950 4.950 2,920 +0.00(+0.00%)
Jan 12, 2004 5.150 5.150 4.950 4.950 1,146 -0.05(-1.00%)
Jan 09, 2004 4.950 5.000 4.900 5.000 8,200 +0.05(+1.01%)
Jan 08, 2004 4.800 5.150 4.800 4.950 8,054 -0.05(-1.00%)
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.