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

Cadiz Inc (NQ: CDZI )

2.970 -0.030 (-1.00%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 17, 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 (%)
Nov 30, 2012 8.480 8.600 8.260 8.550 18,323 +0.06(+0.71%)
Nov 29, 2012 8.390 8.980 8.170 8.490 13,523 +0.19(+2.29%)
Nov 28, 2012 8.860 8.910 8.080 8.300 14,196 +0.06(+0.73%)
Nov 27, 2012 8.160 8.400 8.080 8.240 17,592 +0.10(+1.23%)
Nov 26, 2012 7.920 8.180 7.920 8.140 19,578 +0.22(+2.78%)
Nov 23, 2012 7.600 8.250 7.560 7.920 11,710 +0.36(+4.76%)
Nov 21, 2012 7.610 7.610 7.420 7.560 26,270 -0.04(-0.53%)
Nov 20, 2012 7.650 7.650 7.500 7.600 15,093 +0.01(+0.13%)
Nov 19, 2012 7.570 7.940 7.410 7.590 57,240 +0.11(+1.47%)
Nov 16, 2012 7.850 8.130 7.450 7.480 49,243 -0.36(-4.59%)
Nov 15, 2012 8.000 8.064 7.790 7.840 34,419 -0.19(-2.37%)
Nov 14, 2012 8.290 8.290 8.030 8.030 36,905 -0.25(-3.02%)
Nov 13, 2012 8.210 8.390 8.150 8.280 28,627 +0.09(+1.10%)
Nov 12, 2012 7.950 8.390 7.950 8.190 389,808 +0.28(+3.54%)
Nov 09, 2012 8.000 8.300 7.810 7.910 33,237 -0.15(-1.86%)
Nov 08, 2012 8.260 8.270 8.010 8.060 35,029 -0.19(-2.30%)
Nov 07, 2012 8.500 8.876 8.200 8.250 70,743 -0.24(-2.83%)
Nov 06, 2012 8.230 8.490 8.200 8.490 16,897 +0.30(+3.66%)
Nov 05, 2012 8.250 8.250 8.050 8.190 53,236 -0.17(-2.03%)
Nov 02, 2012 8.500 8.750 8.280 8.360 34,145 -0.13(-1.53%)
Nov 01, 2012 8.580 8.580 8.460 8.490 23,698 -0.11(-1.28%)
Oct 31, 2012 8.800 8.800 8.500 8.600 11,853 -0.10(-1.15%)
Oct 26, 2012 8.710 8.700 8.700 8.700 12,000 -0.04(-0.46%)
Oct 25, 2012 8.810 8.810 8.640 8.740 22,938 +0.03(+0.34%)
Oct 24, 2012 8.740 9.000 8.650 8.710 21,456 +0.01(+0.11%)
Oct 23, 2012 8.650 8.750 8.570 8.700 24,756 -0.03(-0.34%)
Oct 19, 2012 8.700 8.840 8.570 8.730 51,287 +0.02(+0.23%)
Oct 18, 2012 8.800 8.800 8.640 8.710 11,615 -0.06(-0.68%)
Oct 17, 2012 8.730 8.850 8.590 8.770 9,172 -0.03(-0.34%)
Oct 16, 2012 8.870 9.100 8.710 8.800 39,070 -0.07(-0.79%)
Oct 15, 2012 8.820 8.960 8.700 8.870 11,825 +0.06(+0.68%)
Oct 12, 2012 9.080 9.170 8.720 8.810 20,328 -0.20(-2.22%)
Oct 11, 2012 9.330 9.330 8.940 9.010 22,366 -0.24(-2.59%)
Oct 10, 2012 9.470 9.550 9.050 9.250 22,472 -0.24(-2.53%)
Oct 09, 2012 9.860 9.860 9.360 9.490 30,592 -0.39(-3.95%)
Oct 08, 2012 10.16 10.16 9.820 9.880 25,135 -0.30(-2.95%)
Oct 05, 2012 10.10 10.25 9.960 10.18 65,015 +0.19(+1.90%)
Oct 04, 2012 9.900 10.00 9.730 9.990 46,287 +0.12(+1.22%)
Oct 03, 2012 10.01 10.01 9.560 9.870 19,191 -0.09(-0.90%)
Oct 02, 2012 10.20 10.20 9.890 9.960 36,858 -0.05(-0.50%)
Oct 01, 2012 9.750 10.20 9.730 10.01 18,440 +0.30(+3.09%)
Sep 28, 2012 9.960 10.12 9.680 9.710 37,127 -0.26(-2.61%)
Sep 27, 2012 9.840 10.00 9.691 9.970 16,282 +0.17(+1.73%)
Sep 26, 2012 9.670 9.900 9.650 9.800 21,947 +0.12(+1.24%)
Sep 25, 2012 9.900 9.900 9.480 9.680 41,126 -0.23(-2.32%)
Sep 24, 2012 9.950 10.07 9.630 9.910 20,042 -0.10(-1.00%)
Sep 21, 2012 10.18 10.50 9.860 10.01 288,263 +0.07(+0.70%)
Sep 20, 2012 9.980 10.22 9.550 9.940 58,794 -0.10(-1.00%)
Sep 19, 2012 9.490 10.30 9.390 10.04 91,829 +0.41(+4.26%)
Sep 18, 2012 9.400 9.750 9.310 9.630 49,304 +0.24(+2.56%)
Sep 17, 2012 9.040 9.410 8.840 9.390 24,110 +0.24(+2.62%)
Sep 14, 2012 8.700 9.200 8.620 9.150 58,337 +0.44(+5.05%)
Sep 13, 2012 8.300 8.750 8.300 8.710 36,973 +0.37(+4.44%)
Sep 12, 2012 8.300 8.600 8.100 8.340 16,710 -0.05(-0.60%)
Sep 11, 2012 8.090 8.550 7.750 8.390 39,428 +0.26(+3.20%)
Sep 10, 2012 8.160 8.340 8.050 8.130 22,355 -0.08(-0.97%)
Sep 07, 2012 8.460 8.460 8.090 8.210 49,425 -0.23(-2.73%)
Sep 06, 2012 8.250 8.515 8.050 8.440 29,628 +0.26(+3.18%)
Sep 05, 2012 8.290 8.410 8.110 8.180 21,984 -0.12(-1.45%)
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.