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

Cadiz Inc (NQ: CDZI )

2.630 +0.120 (+4.78%)
Streaming Delayed Price Updated: 2:22 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 29, 2019 9.600 9.770 9.530 9.680 201,700 +0.08(+0.83%)
Mar 28, 2019 9.690 9.750 9.560 9.600 116,293 -0.09(-0.93%)
Mar 27, 2019 9.650 9.870 9.480 9.690 161,787 +0.00(+0.00%)
Mar 26, 2019 9.560 9.790 9.350 9.690 189,422 +0.13(+1.36%)
Mar 25, 2019 9.570 9.620 9.450 9.560 77,625 -0.01(-0.10%)
Mar 22, 2019 9.560 9.790 9.540 9.570 113,700 -0.04(-0.42%)
Mar 21, 2019 9.520 9.680 9.480 9.610 129,705 +0.08(+0.84%)
Mar 20, 2019 9.240 9.630 8.880 9.530 241,056 +0.29(+3.14%)
Mar 19, 2019 9.470 9.820 9.010 9.240 416,262 -0.36(-3.75%)
Mar 18, 2019 9.660 9.990 9.540 9.600 381,824 -0.06(-0.62%)
Mar 15, 2019 9.860 10.00 9.630 9.660 284,700 -0.17(-1.73%)
Mar 14, 2019 9.800 9.960 9.650 9.830 244,454 -0.01(-0.10%)
Mar 13, 2019 9.930 9.990 9.840 9.840 182,765 -0.09(-0.91%)
Mar 12, 2019 9.800 9.980 9.770 9.930 69,327 +0.12(+1.22%)
Mar 11, 2019 9.710 9.850 9.680 9.810 83,395 +0.11(+1.13%)
Mar 08, 2019 9.760 9.820 9.520 9.700 140,600 -0.04(-0.41%)
Mar 07, 2019 9.620 9.980 9.485 9.740 205,444 -0.05(-0.51%)
Mar 06, 2019 9.900 9.960 9.580 9.790 97,293 -0.12(-1.21%)
Mar 05, 2019 9.800 9.970 9.800 9.910 101,399 +0.10(+1.02%)
Mar 04, 2019 9.900 9.990 9.730 9.810 97,865 -0.09(-0.91%)
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.