Indicators

Cadiz Inc (NQ: CDZI )

3.150 +0.050 (+1.61%)

Streaming Delayed Price Updated: 2:55 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	4.630	4.830	4.580	4.600	1,920,500	-0.05(-1.08%)
Jun 27, 2013	4.820	4.840	4.650	4.650	0	-0.12(-2.52%)
Jun 26, 2013	4.790	4.850	4.730	4.770	0	+0.01(+0.21%)
Jun 25, 2013	4.830	4.900	4.720	4.760	0	+0.01(+0.21%)
Jun 24, 2013	4.740	5.170	4.740	4.750	0	-0.12(-2.46%)
Jun 21, 2013	5.110	5.110	4.800	4.870	539,668	-0.21(-4.13%)
Jun 20, 2013	5.120	5.160	5.050	5.080	0	-0.16(-3.05%)
Jun 19, 2013	5.400	5.430	5.160	5.240	0	-0.18(-3.32%)
Jun 18, 2013	5.570	5.570	5.320	5.420	0	-0.16(-2.87%)
Jun 17, 2013	5.600	5.990	5.500	5.580	0	+0.05(+0.90%)
Jun 14, 2013	5.680	5.680	5.510	5.530	0	-0.08(-1.43%)
Jun 13, 2013	5.510	5.660	5.500	5.610	47,239	+0.10(+1.81%)
Jun 12, 2013	5.550	5.650	5.500	5.510	53,867	-0.01(-0.18%)
Jun 11, 2013	5.610	5.680	5.500	5.520	59,441	-0.16(-2.82%)
Jun 10, 2013	6.110	6.110	5.600	5.680	0	-0.38(-6.27%)
Jun 07, 2013	6.050	6.100	6.050	6.060	0	+0.08(+1.34%)
Jun 06, 2013	5.900	5.990	5.850	5.980	26,366	+0.08(+1.36%)
Jun 05, 2013	6.155	6.160	5.800	5.900	0	-0.16(-2.64%)
Jun 04, 2013	6.150	6.150	6.000	6.060	0	-0.10(-1.62%)

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.