Indicators

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.300	8.280	7.300	7.940	54,277	+0.51(+6.86%)
Feb 26, 2009	7.400	7.589	7.400	7.430	30,036	-0.07(-0.93%)
Feb 25, 2009	7.440	7.550	7.240	7.500	30,267	+0.00(+0.00%)
Feb 24, 2009	7.570	7.700	7.400	7.500	50,272	+0.05(+0.67%)
Feb 23, 2009	7.730	7.907	7.410	7.450	22,143	-0.29(-3.75%)
Feb 20, 2009	7.820	7.990	7.710	7.740	26,754	-0.21(-2.64%)
Feb 19, 2009	7.900	8.320	7.690	7.950	69,611	+0.20(+2.58%)
Feb 18, 2009	7.940	8.010	7.730	7.750	28,414	-0.20(-2.52%)
Feb 17, 2009	8.070	8.390	7.950	7.950	26,637	-0.55(-6.47%)
Feb 13, 2009	8.430	8.849	8.400	8.500	44,107	+0.20(+2.41%)
Feb 12, 2009	8.250	8.385	8.110	8.300	10,022	-0.10(-1.19%)
Feb 11, 2009	8.610	8.685	8.060	8.400	22,073	-0.12(-1.41%)
Feb 10, 2009	9.470	9.470	8.520	8.520	17,325	-0.40(-4.48%)
Feb 09, 2009	8.940	9.210	8.710	8.920	18,707	-0.06(-0.67%)
Feb 06, 2009	8.930	9.260	8.930	8.980	34,917	-0.14(-1.54%)
Feb 05, 2009	9.100	9.480	8.910	9.120	41,505	+0.00(+0.00%)
Feb 04, 2009	10.02	10.23	9.060	9.120	52,971	-0.93(-9.25%)
Feb 03, 2009	9.300	10.29	8.980	10.05	63,691	+0.75(+8.06%)

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.