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

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
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 (%)
Feb 29, 2012 10.75 10.93 10.45 10.62 183,098 -0.05(-0.47%)
Feb 28, 2012 10.86 10.97 10.56 10.67 42,731 +0.23(+2.20%)
Feb 27, 2012 10.15 10.50 10.00 10.44 10,645 +0.16(+1.56%)
Feb 24, 2012 10.22 10.52 10.12 10.28 15,924 +0.08(+0.78%)
Feb 23, 2012 10.00 10.30 9.810 10.20 13,906 +0.20(+2.00%)
Feb 22, 2012 9.860 10.15 9.760 10.00 13,661 +0.31(+3.20%)
Feb 21, 2012 9.870 9.930 9.650 9.690 19,236 -0.06(-0.62%)
Feb 17, 2012 10.00 10.00 9.650 9.750 37,536 -0.22(-2.21%)
Feb 16, 2012 9.380 10.11 9.260 9.970 20,065 +0.63(+6.75%)
Feb 15, 2012 9.270 9.560 9.240 9.340 19,261 +0.14(+1.52%)
Feb 14, 2012 10.00 10.00 9.190 9.200 43,837 -0.91(-9.00%)
Feb 13, 2012 10.23 10.23 9.920 10.11 18,764 +0.07(+0.70%)
Feb 10, 2012 10.25 10.31 10.03 10.04 72,777 -0.38(-3.65%)
Feb 09, 2012 10.60 10.70 10.32 10.42 16,043 -0.16(-1.51%)
Feb 08, 2012 10.30 10.64 10.30 10.58 14,305 +0.07(+0.67%)
Feb 07, 2012 10.53 10.61 10.05 10.51 24,511 +0.00(+0.00%)
Feb 06, 2012 10.57 10.76 10.31 10.51 9,053 -0.19(-1.78%)
Feb 03, 2012 10.75 10.78 10.20 10.70 37,084 -0.01(-0.09%)
Feb 02, 2012 10.22 10.75 10.22 10.71 10,081 +0.48(+4.69%)
Feb 01, 2012 10.10 10.36 10.01 10.23 28,419 +0.29(+2.92%)
Jan 31, 2012 10.41 10.41 9.940 9.940 33,791 -0.35(-3.40%)
Jan 30, 2012 10.65 10.65 10.27 10.29 17,547 -0.45(-4.19%)
Jan 27, 2012 10.50 10.74 10.35 10.74 30,273 +0.24(+2.29%)
Jan 26, 2012 10.37 10.71 10.37 10.50 30,686 +0.28(+2.74%)
Jan 25, 2012 10.50 10.94 10.09 10.22 40,289 -0.26(-2.48%)
Jan 24, 2012 10.23 10.77 10.22 10.48 32,839 +0.28(+2.75%)
Jan 23, 2012 10.15 10.25 9.980 10.20 34,984 +0.06(+0.59%)
Jan 20, 2012 9.850 10.18 9.680 10.14 44,768 +0.29(+2.94%)
Jan 19, 2012 9.550 9.850 9.550 9.850 21,327 +0.30(+3.14%)
Jan 18, 2012 9.400 9.600 9.360 9.550 30,219 +0.26(+2.80%)
Jan 17, 2012 9.470 9.550 9.230 9.290 32,894 -0.06(-0.64%)
Jan 13, 2012 9.260 9.450 9.260 9.350 19,279 -0.05(-0.53%)
Jan 12, 2012 9.290 9.500 9.280 9.400 21,606 +0.07(+0.75%)
Jan 11, 2012 9.450 9.530 9.310 9.330 14,970 -0.14(-1.48%)
Jan 10, 2012 9.430 9.480 9.270 9.470 23,395 +0.18(+1.94%)
Jan 09, 2012 9.260 9.350 9.185 9.290 23,822 +0.14(+1.53%)
Jan 06, 2012 9.120 9.270 8.990 9.150 28,928 -0.03(-0.33%)
Jan 05, 2012 8.940 9.330 8.940 9.180 20,268 +0.23(+2.57%)
Jan 04, 2012 9.420 9.420 8.900 8.950 24,759 -0.68(-7.06%)
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%)
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.