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

Cadiz Inc (NQ: CDZI )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2015 8.640 8.640 8.070 8.200 440,763 -0.19(-2.26%)
Jul 30, 2015 8.640 8.730 8.330 8.390 375,923 -0.25(-2.89%)
Jul 29, 2015 8.900 8.900 8.400 8.640 322,815 -0.32(-3.57%)
Jul 28, 2015 8.440 9.020 8.200 8.960 179,783 +0.55(+6.54%)
Jul 27, 2015 8.230 8.430 8.060 8.410 122,892 +0.20(+2.44%)
Jul 24, 2015 8.350 8.375 8.060 8.210 92,528 -0.03(-0.36%)
Jul 23, 2015 8.230 8.460 8.140 8.240 415,541 -0.16(-1.90%)
Jul 22, 2015 8.667 8.750 8.210 8.400 340,421 -0.23(-2.67%)
Jul 21, 2015 9.040 9.040 8.590 8.630 470,171 -0.38(-4.22%)
Jul 20, 2015 9.110 9.240 8.860 9.010 232,706 -0.19(-2.07%)
Jul 17, 2015 9.320 9.470 9.170 9.200 37,759 -0.24(-2.54%)
Jul 16, 2015 9.270 9.440 9.000 9.440 112,472 +0.27(+2.94%)
Jul 15, 2015 9.640 9.640 8.980 9.170 210,003 -0.45(-4.68%)
Jul 14, 2015 9.440 9.750 9.330 9.620 101,392 +0.19(+2.01%)
Jul 13, 2015 9.290 9.440 8.990 9.430 204,803 +0.10(+1.07%)
Jul 10, 2015 9.430 9.600 9.300 9.330 185,825 +0.03(+0.32%)
Jul 09, 2015 9.390 9.750 9.180 9.300 125,415 +0.01(+0.11%)
Jul 08, 2015 8.710 9.710 8.710 9.290 79,401 -0.09(-0.96%)
Jul 07, 2015 8.850 9.410 8.610 9.380 79,007 +0.51(+5.75%)
Jul 06, 2015 8.730 8.870 8.600 8.870 54,765 +0.04(+0.45%)
Jul 02, 2015 8.900 8.830 8.830 8.830 32,000 -0.10(-1.12%)
Jul 01, 2015 8.680 8.970 8.680 8.930 63,191 +0.24(+2.76%)
Jun 30, 2015 8.620 8.700 8.530 8.690 35,090 +0.17(+2.00%)
Jun 29, 2015 8.660 8.660 8.500 8.520 39,546 -0.14(-1.62%)
Jun 26, 2015 9.170 9.170 8.570 8.660 155,718 -0.52(-5.66%)
Jun 25, 2015 9.020 9.260 8.800 9.180 53,736 +0.15(+1.66%)
Jun 24, 2015 9.360 9.360 8.870 9.030 67,487 -0.30(-3.22%)
Jun 23, 2015 9.110 9.480 9.110 9.330 59,061 +0.22(+2.41%)
Jun 22, 2015 9.830 10.50 8.900 9.110 272,969 -0.66(-6.76%)
Jun 19, 2015 9.500 10.34 9.450 9.770 1,142,902 +0.22(+2.30%)
Jun 18, 2015 8.840 9.730 8.650 9.550 255,954 +0.87(+10.02%)
Jun 17, 2015 8.090 8.770 8.070 8.680 147,280 +0.73(+9.18%)
Jun 16, 2015 8.000 8.120 7.840 7.950 80,067 -0.03(-0.38%)
Jun 15, 2015 7.800 8.280 7.690 7.980 142,404 +0.29(+3.77%)
Jun 12, 2015 7.690 7.770 7.660 7.690 24,677 +0.00(+0.00%)
Jun 11, 2015 7.770 8.075 7.650 7.690 57,713 -0.03(-0.39%)
Jun 10, 2015 7.870 8.020 7.710 7.720 51,171 -0.18(-2.28%)
Jun 09, 2015 7.940 8.075 7.800 7.900 55,354 -0.03(-0.38%)
Jun 08, 2015 7.950 7.960 7.770 7.930 27,926 -0.05(-0.63%)
Jun 05, 2015 8.050 8.200 7.920 7.980 26,048 -0.02(-0.25%)
Jun 04, 2015 8.020 8.750 7.920 8.000 42,720 -0.13(-1.60%)
Jun 03, 2015 8.010 8.150 7.750 8.130 77,277 +0.12(+1.50%)
Jun 02, 2015 8.120 8.320 8.000 8.010 159,612 -0.14(-1.72%)
Jun 01, 2015 8.570 8.580 7.910 8.150 82,666 -0.46(-5.34%)
May 29, 2015 8.760 9.180 8.570 8.610 138,057 -0.29(-3.26%)
May 28, 2015 8.630 9.120 8.500 8.900 295,246 +0.29(+3.37%)
May 27, 2015 8.240 8.720 8.040 8.610 69,664 +0.43(+5.26%)
May 26, 2015 8.170 8.360 8.160 8.180 42,893 -0.17(-2.04%)
May 22, 2015 8.600 8.350 8.350 8.350 55,000 -0.21(-2.45%)
May 21, 2015 8.580 8.820 8.460 8.560 102,327 +0.00(+0.00%)
May 20, 2015 8.600 9.460 8.220 8.560 254,703 +0.26(+3.13%)
May 19, 2015 8.020 8.310 8.020 8.300 108,326 +0.21(+2.60%)
May 18, 2015 8.450 8.770 8.035 8.090 112,362 -0.19(-2.29%)
May 15, 2015 7.610 8.340 7.580 8.280 150,354 +0.70(+9.23%)
May 14, 2015 7.160 7.720 7.140 7.580 82,335 +0.48(+6.76%)
May 13, 2015 7.030 7.410 6.960 7.100 168,909 +0.13(+1.87%)
May 12, 2015 7.130 7.150 6.880 6.970 170,629 -0.27(-3.73%)
May 11, 2015 7.470 7.470 7.100 7.240 127,938 -0.23(-3.08%)
May 08, 2015 7.870 8.000 7.270 7.470 165,536 -0.39(-4.96%)
May 07, 2015 8.100 8.230 7.710 7.860 197,167 -0.35(-4.26%)
May 06, 2015 8.500 8.500 8.040 8.210 150,383 -0.28(-3.30%)
May 05, 2015 8.450 8.570 8.195 8.490 134,717 +0.05(+0.59%)
May 04, 2015 8.400 8.740 8.400 8.440 78,678 +0.04(+0.48%)
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.