Indicators

Cadiz Inc (NQ: CDZI )

2.630 -0.010 (-0.38%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.82	10.89	10.52	10.86	15,760	+0.04(+0.37%)
Jun 29, 2011	10.85	10.85	10.58	10.82	24,587	-0.02(-0.18%)
Jun 28, 2011	10.58	10.85	10.58	10.84	43,619	+0.34(+3.24%)
Jun 27, 2011	10.45	10.54	10.24	10.50	31,308	+0.10(+0.96%)
Jun 24, 2011	10.29	10.49	10.05	10.40	386,095	+0.13(+1.27%)
Jun 23, 2011	10.11	10.42	10.10	10.27	23,213	+0.04(+0.39%)
Jun 22, 2011	10.69	10.69	10.22	10.23	19,648	-0.56(-5.19%)
Jun 21, 2011	10.16	10.83	10.11	10.79	25,175	+0.74(+7.36%)
Jun 20, 2011	10.29	10.83	10.05	10.05	35,340	-0.76(-7.03%)
Jun 17, 2011	10.95	11.02	10.73	10.81	53,045	-0.10(-0.92%)
Jun 16, 2011	10.92	10.98	10.61	10.91	31,870	+0.16(+1.49%)
Jun 15, 2011	10.88	10.99	10.68	10.75	24,239	-0.25(-2.27%)
Jun 14, 2011	10.98	11.00	10.84	11.00	48,185	+0.05(+0.46%)
Jun 13, 2011	10.42	11.01	10.42	10.95	28,421	+0.62(+6.00%)
Jun 10, 2011	10.37	10.50	10.11	10.33	39,005	-0.13(-1.24%)
Jun 09, 2011	10.32	11.13	10.32	10.46	87,574	-0.23(-2.15%)
Jun 08, 2011	10.68	10.86	10.61	10.69	90,242	-0.06(-0.56%)
Jun 07, 2011	10.95	10.99	10.73	10.75	79,212	-0.09(-0.83%)
Jun 06, 2011	10.88	10.93	10.75	10.84	22,070	+0.02(+0.18%)

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.