Indicators

Cadiz Inc (NQ: CDZI )

2.510 +0.180 (+7.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.850	8.200	7.510	7.980	55,409	+0.29(+3.77%)
Mar 30, 2009	7.320	7.960	7.320	7.690	57,937	-0.88(-10.27%)
Mar 26, 2009	7.750	8.570	7.590	8.570	39,850	+0.94(+12.32%)
Mar 25, 2009	7.180	7.830	7.110	7.630	17,283	+0.53(+7.46%)
Mar 24, 2009	7.120	7.220	6.820	7.100	67,466	-0.21(-2.87%)
Mar 23, 2009	7.030	7.310	6.480	7.310	39,690	+0.83(+12.81%)
Mar 20, 2009	6.760	6.770	6.440	6.480	36,211	-0.20(-2.99%)
Mar 19, 2009	7.030	7.030	6.471	6.680	22,617	-0.20(-2.91%)
Mar 18, 2009	6.710	7.190	6.540	6.880	29,545	+0.11(+1.62%)
Mar 17, 2009	6.550	6.770	6.550	6.770	19,780	+0.19(+2.89%)
Mar 16, 2009	6.760	7.130	6.450	6.580	21,959	-0.07(-1.05%)
Mar 13, 2009	6.820	7.287	6.640	6.650	129,132	-0.19(-2.78%)
Mar 12, 2009	6.350	6.850	6.340	6.840	26,401	+0.48(+7.55%)
Mar 11, 2009	6.720	6.720	6.350	6.360	11,147	-0.22(-3.34%)
Mar 10, 2009	6.330	6.780	6.330	6.580	31,235	+0.44(+7.17%)
Mar 09, 2009	6.720	7.028	6.140	6.140	33,863	-0.60(-8.90%)
Mar 06, 2009	6.560	6.820	6.100	6.740	60,257	+0.27(+4.17%)
Mar 05, 2009	6.990	7.310	6.470	6.470	23,462	-0.73(-10.14%)
Mar 04, 2009	7.400	7.470	7.050	7.200	47,684	-0.10(-1.37%)

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.