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

Cadiz Inc (NQ: CDZI )

2.640 +0.130 (+5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2014 7.090 7.100 6.910 7.050 47,172 +0.05(+0.71%)
Mar 28, 2014 7.000 7.100 6.880 7.000 36,125 +0.01(+0.14%)
Mar 27, 2014 7.040 7.320 6.861 6.990 37,749 -0.08(-1.13%)
Mar 26, 2014 7.050 7.150 7.000 7.070 12,747 +0.10(+1.43%)
Mar 25, 2014 7.050 7.210 6.970 6.970 21,214 -0.05(-0.71%)
Mar 24, 2014 7.160 7.160 6.880 7.020 50,226 -0.16(-2.23%)
Mar 21, 2014 7.140 7.190 7.060 7.180 5,256 +0.11(+1.56%)
Mar 20, 2014 7.070 7.170 7.040 7.070 6,519 -0.07(-0.98%)
Mar 19, 2014 7.200 7.200 7.080 7.140 22,875 -0.05(-0.70%)
Mar 18, 2014 7.250 7.380 7.140 7.190 30,048 -0.06(-0.83%)
Mar 17, 2014 7.060 7.339 7.060 7.250 23,212 +0.20(+2.78%)
Mar 14, 2014 7.260 7.300 6.910 7.054 36,782 -0.24(-3.24%)
Mar 13, 2014 7.300 7.300 7.250 7.290 16,378 -0.02(-0.27%)
Mar 12, 2014 7.500 7.500 7.310 7.310 12,939 -0.32(-4.19%)
Mar 11, 2014 7.570 7.630 7.460 7.630 17,522 +0.08(+1.06%)
Mar 10, 2014 7.600 7.670 7.510 7.550 11,368 -0.16(-2.08%)
Mar 07, 2014 7.480 7.720 7.480 7.710 20,720 +0.26(+3.49%)
Mar 06, 2014 7.590 7.790 7.450 7.450 53,636 -0.07(-0.93%)
Mar 05, 2014 7.560 7.800 7.500 7.520 13,166 -0.07(-0.92%)
Mar 04, 2014 7.490 7.650 7.490 7.590 15,633 +0.16(+2.15%)
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.