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

Cadiz Inc (NQ: CDZI )

2.340 -0.050 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 8.890 8.915 8.760 8.770 78,183 -0.09(-1.02%)
Apr 29, 2015 8.900 8.950 8.800 8.860 75,171 -0.07(-0.78%)
Apr 28, 2015 8.790 9.150 8.700 8.930 121,589 +0.18(+2.06%)
Apr 27, 2015 8.590 9.050 8.590 8.750 145,672 -0.01(-0.11%)
Apr 24, 2015 8.930 8.930 8.600 8.760 129,836 -0.06(-0.68%)
Apr 23, 2015 8.570 8.910 8.556 8.820 283,069 +0.17(+1.97%)
Apr 22, 2015 8.720 8.950 8.060 8.650 398,127 -0.33(-3.67%)
Apr 21, 2015 9.700 9.770 8.350 8.980 1,203,176 -0.72(-7.42%)
Apr 20, 2015 9.840 9.865 9.660 9.700 97,376 -0.12(-1.22%)
Apr 17, 2015 9.720 9.870 9.700 9.820 53,395 +0.06(+0.61%)
Apr 16, 2015 9.830 9.840 9.700 9.760 85,096 -0.04(-0.41%)
Apr 15, 2015 9.900 9.900 9.740 9.800 118,983 -0.03(-0.31%)
Apr 14, 2015 9.990 9.990 9.800 9.830 119,647 -0.11(-1.11%)
Apr 13, 2015 10.00 10.14 9.830 9.940 115,137 -0.06(-0.60%)
Apr 10, 2015 10.00 10.08 9.960 10.00 45,125 +0.01(+0.10%)
Apr 09, 2015 10.05 10.08 9.940 9.990 75,330 -0.07(-0.70%)
Apr 08, 2015 10.29 10.33 9.900 10.06 104,926 -0.20(-1.95%)
Apr 07, 2015 10.39 10.47 10.14 10.26 85,276 -0.22(-2.10%)
Apr 06, 2015 10.31 10.80 10.27 10.48 126,672 +0.19(+1.85%)
Apr 02, 2015 10.20 10.29 10.29 10.29 47,200 +0.12(+1.18%)
Apr 01, 2015 10.16 10.54 9.880 10.17 173,917 -0.09(-0.83%)
Mar 31, 2015 10.45 10.66 10.21 10.26 36,884 -0.23(-2.24%)
Mar 30, 2015 10.09 10.49 10.02 10.49 60,473 +0.48(+4.80%)
Mar 27, 2015 10.09 10.11 9.980 10.01 62,215 +0.00(+0.00%)
Mar 26, 2015 9.820 10.10 9.820 10.01 33,653 +0.02(+0.20%)
Mar 25, 2015 10.12 10.14 9.890 9.990 69,293 -0.03(-0.30%)
Mar 24, 2015 10.10 10.12 9.850 10.02 82,203 -0.02(-0.20%)
Mar 23, 2015 9.900 10.19 9.876 10.04 59,180 +0.24(+2.45%)
Mar 20, 2015 9.870 9.990 9.700 9.800 144,758 -0.07(-0.71%)
Mar 19, 2015 9.880 9.990 9.850 9.870 72,795 -0.13(-1.30%)
Mar 18, 2015 9.850 10.01 9.560 10.00 136,598 +0.12(+1.21%)
Mar 17, 2015 10.01 10.61 9.830 9.880 65,903 -0.14(-1.40%)
Mar 16, 2015 10.06 10.35 10.00 10.02 71,682 -0.09(-0.89%)
Mar 13, 2015 10.33 10.42 10.00 10.11 49,328 -0.38(-3.62%)
Mar 12, 2015 10.37 10.49 10.05 10.49 57,855 +0.19(+1.84%)
Mar 11, 2015 10.34 10.42 10.18 10.30 63,138 -0.06(-0.58%)
Mar 10, 2015 10.42 11.13 10.09 10.36 65,971 -0.06(-0.58%)
Mar 09, 2015 10.63 10.64 10.25 10.42 21,426 -0.18(-1.70%)
Mar 06, 2015 10.95 10.99 10.51 10.60 41,811 -0.41(-3.72%)
Mar 05, 2015 11.25 11.25 10.95 11.01 62,054 -0.17(-1.52%)
Mar 04, 2015 11.33 11.31 11.06 11.18 24,619 -0.13(-1.15%)
Mar 03, 2015 11.56 11.56 11.00 11.31 63,977 -0.25(-2.16%)
Mar 02, 2015 11.48 11.60 11.46 11.56 36,751 +0.06(+0.52%)
Feb 27, 2015 11.40 11.50 11.32 11.50 38,697 +0.06(+0.52%)
Feb 26, 2015 11.51 11.64 11.40 11.44 36,416 -0.07(-0.61%)
Feb 25, 2015 11.03 11.69 11.00 11.51 82,148 +0.46(+4.12%)
Feb 24, 2015 11.03 11.21 10.95 11.05 52,126 +0.04(+0.41%)
Feb 23, 2015 10.80 11.02 10.80 11.01 28,620 +0.14(+1.29%)
Feb 20, 2015 10.88 10.89 10.75 10.87 18,755 +0.03(+0.28%)
Feb 19, 2015 10.73 10.99 10.73 10.84 20,872 +0.07(+0.65%)
Feb 18, 2015 11.13 11.43 10.70 10.77 46,020 +0.22(+2.09%)
Feb 17, 2015 10.07 10.64 10.07 10.55 51,165 +0.46(+4.56%)
Feb 13, 2015 9.890 10.09 10.09 10.09 38,900 +0.22(+2.23%)
Feb 12, 2015 9.850 9.970 9.765 9.870 80,523 +0.02(+0.20%)
Feb 11, 2015 10.02 10.02 9.850 9.850 46,348 -0.16(-1.60%)
Feb 10, 2015 10.02 10.12 10.00 10.01 18,865 -0.01(-0.10%)
Feb 09, 2015 9.980 10.12 9.800 10.02 58,710 +0.15(+1.52%)
Feb 06, 2015 10.12 10.40 9.800 9.870 78,670 -0.18(-1.79%)
Feb 05, 2015 10.05 10.13 9.990 10.05 50,531 -0.01(-0.10%)
Feb 04, 2015 10.12 10.25 10.00 10.06 29,703 -0.08(-0.79%)
Feb 03, 2015 10.10 10.17 10.06 10.14 47,290 +0.16(+1.60%)
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.