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

Cadiz Inc (NQ: CDZI )

2.970 -0.020 (-0.67%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 7, 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 (%)
Jul 31, 2012 7.130 7.340 7.080 7.100 37,968 -0.05(-0.70%)
Jul 30, 2012 7.180 7.300 7.050 7.150 15,256 -0.05(-0.69%)
Jul 27, 2012 7.020 7.300 6.920 7.200 35,463 +0.13(+1.84%)
Jul 26, 2012 7.100 7.160 6.950 7.070 23,781 +0.06(+0.86%)
Jul 25, 2012 7.100 7.190 6.970 7.010 50,866 -0.02(-0.28%)
Jul 24, 2012 7.000 7.180 6.980 7.030 59,344 +0.03(+0.43%)
Jul 23, 2012 7.100 7.250 7.000 7.000 28,565 -0.30(-4.11%)
Jul 20, 2012 7.050 7.520 7.050 7.300 85,267 +0.18(+2.53%)
Jul 19, 2012 6.510 7.140 6.500 7.120 44,183 +0.61(+9.37%)
Jul 18, 2012 6.860 6.880 6.480 6.510 58,375 -0.38(-5.52%)
Jul 17, 2012 7.180 7.275 6.860 6.890 51,580 -0.26(-3.64%)
Jul 16, 2012 7.710 7.730 7.040 7.150 68,090 -0.62(-7.98%)
Jul 13, 2012 7.800 7.910 7.700 7.770 31,393 -0.02(-0.26%)
Jul 12, 2012 7.460 7.890 7.370 7.790 42,571 +0.28(+3.73%)
Jul 11, 2012 7.280 7.680 7.170 7.510 39,622 +0.23(+3.16%)
Jul 10, 2012 7.170 7.390 6.990 7.280 57,359 +0.20(+2.82%)
Jul 09, 2012 6.950 7.100 6.770 7.080 34,512 +0.15(+2.16%)
Jul 06, 2012 7.150 7.150 6.850 6.930 26,838 -0.28(-3.88%)
Jul 05, 2012 7.180 7.400 7.140 7.210 14,201 -0.09(-1.23%)
Jul 03, 2012 7.100 7.320 6.960 7.300 35,119 +0.19(+2.67%)
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.