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 (%)
Dec 30, 2011 9.550 9.710 9.430 9.630 17,249 +0.08(+0.84%)
Dec 29, 2011 9.150 9.630 9.150 9.550 20,529 +0.35(+3.80%)
Dec 28, 2011 9.770 9.880 9.150 9.200 26,610 -0.50(-5.15%)
Dec 27, 2011 9.690 9.700 9.520 9.700 10,364 -0.09(-0.92%)
Dec 23, 2011 9.990 9.990 9.710 9.790 11,543 -0.08(-0.81%)
Dec 21, 2011 10.43 10.43 9.490 9.870 16,076 -0.73(-6.89%)
Dec 20, 2011 9.940 10.60 9.470 10.60 30,727 +1.00(+10.42%)
Dec 19, 2011 10.48 10.74 9.470 9.600 32,782 -0.93(-8.83%)
Dec 16, 2011 10.00 10.68 9.802 10.53 85,886 +0.53(+5.30%)
Dec 15, 2011 9.500 10.00 9.250 10.00 30,769 +0.66(+7.07%)
Dec 14, 2011 8.860 9.420 8.500 9.340 37,928 +0.36(+4.01%)
Dec 13, 2011 9.560 9.600 8.930 8.980 22,393 -0.51(-5.37%)
Dec 12, 2011 9.950 9.970 9.430 9.490 25,338 -0.41(-4.14%)
Dec 09, 2011 9.050 10.00 9.050 9.900 19,452 +0.88(+9.76%)
Dec 08, 2011 9.740 9.920 9.000 9.020 21,994 -0.86(-8.70%)
Dec 07, 2011 9.870 10.00 9.580 9.880 18,224 -0.12(-1.20%)
Dec 06, 2011 9.180 10.10 9.080 10.00 48,733 +0.81(+8.81%)
Dec 05, 2011 8.800 9.200 8.540 9.190 62,971 +0.54(+6.24%)
Dec 02, 2011 8.700 8.700 8.195 8.650 25,600 +0.15(+1.76%)
Dec 01, 2011 8.460 8.800 8.036 8.500 30,038 -0.04(-0.47%)
Nov 30, 2011 8.500 8.630 7.690 8.540 56,773 +0.57(+7.15%)
Nov 29, 2011 8.020 8.020 7.920 7.970 17,307 -0.05(-0.62%)
Nov 28, 2011 7.680 8.020 7.500 8.020 48,668 +0.72(+9.86%)
Nov 25, 2011 7.040 7.670 6.770 7.300 62,840 +0.03(+0.41%)
Nov 23, 2011 7.920 7.920 7.260 7.270 60,776 -0.68(-8.55%)
Nov 22, 2011 8.100 8.100 7.920 7.950 17,964 -0.13(-1.61%)
Nov 21, 2011 8.590 8.700 8.040 8.080 26,225 -0.70(-7.97%)
Nov 18, 2011 8.870 8.900 8.750 8.780 26,695 -0.11(-1.24%)
Nov 17, 2011 8.800 9.090 8.710 8.890 19,218 -0.02(-0.22%)
Nov 16, 2011 8.990 9.320 8.840 8.910 16,785 -0.35(-3.78%)
Nov 15, 2011 8.850 9.270 8.790 9.260 22,894 +0.22(+2.43%)
Nov 14, 2011 9.210 9.215 8.960 9.040 20,470 -0.34(-3.62%)
Nov 11, 2011 9.140 9.590 9.050 9.380 19,852 +0.32(+3.53%)
Nov 10, 2011 9.210 9.210 9.000 9.060 16,401 +0.06(+0.67%)
Nov 09, 2011 8.980 9.300 8.980 9.000 48,497 -0.33(-3.54%)
Nov 08, 2011 9.370 9.410 9.200 9.330 21,876 +0.03(+0.32%)
Nov 07, 2011 9.920 9.920 9.210 9.300 7,067 -0.71(-7.09%)
Nov 04, 2011 10.00 10.11 9.810 10.01 13,735 -0.21(-2.05%)
Nov 03, 2011 9.600 10.24 9.320 10.22 28,509 +0.75(+7.92%)
Nov 02, 2011 9.150 9.580 9.100 9.470 43,315 +0.46(+5.11%)
Nov 01, 2011 9.150 9.540 8.960 9.010 33,231 -0.60(-6.24%)
Oct 31, 2011 9.770 10.45 8.560 9.610 64,579 -0.38(-3.80%)
Oct 28, 2011 10.92 10.95 9.850 9.990 53,105 -1.01(-9.18%)
Oct 27, 2011 9.700 11.39 9.520 11.00 93,064 +1.32(+13.64%)
Oct 26, 2011 9.360 9.860 8.940 9.680 22,871 +0.52(+5.68%)
Oct 25, 2011 9.570 9.980 9.090 9.160 34,927 -0.45(-4.68%)
Oct 24, 2011 10.08 10.08 9.340 9.610 38,006 -0.46(-4.57%)
Oct 21, 2011 8.540 10.15 8.540 10.07 75,911 +1.78(+21.47%)
Oct 20, 2011 8.450 8.620 7.980 8.290 9,446 -0.08(-0.96%)
Oct 19, 2011 8.420 8.620 8.350 8.370 18,416 -0.09(-1.06%)
Oct 18, 2011 8.210 8.650 8.200 8.460 29,101 +0.47(+5.88%)
Oct 17, 2011 8.700 8.700 7.760 7.990 21,517 -0.89(-10.02%)
Oct 14, 2011 8.700 8.890 8.520 8.880 17,007 +0.24(+2.78%)
Oct 13, 2011 8.280 8.640 8.280 8.640 13,793 +0.25(+2.98%)
Oct 12, 2011 8.180 8.430 8.060 8.390 20,591 +0.06(+0.72%)
Oct 11, 2011 7.870 8.630 7.480 8.330 22,781 +0.26(+3.22%)
Oct 10, 2011 7.510 8.070 7.050 8.070 30,151 +0.83(+11.46%)
Oct 07, 2011 7.861 7.940 7.100 7.240 19,699 -0.75(-9.39%)
Oct 06, 2011 7.900 8.020 7.301 7.990 27,568 +0.00(+0.00%)
Oct 05, 2011 8.350 8.470 7.480 7.990 28,837 -0.42(-4.99%)
Oct 04, 2011 7.140 8.710 7.140 8.410 46,558 +1.21(+16.81%)
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.