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

Cadiz Inc (NQ: CDZI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 8.420 8.420 8.130 8.160 12,836 -0.20(-2.39%)
Aug 30, 2012 8.500 8.680 8.360 8.360 10,757 -0.24(-2.79%)
Aug 29, 2012 8.750 8.750 8.520 8.600 27,770 +0.20(+2.38%)
Aug 27, 2012 8.270 8.500 8.270 8.400 12,910 +0.02(+0.24%)
Aug 24, 2012 8.340 8.670 8.320 8.380 8,754 -0.02(-0.24%)
Aug 23, 2012 8.730 8.860 8.260 8.400 16,313 -0.30(-3.45%)
Aug 22, 2012 8.640 8.860 8.520 8.700 26,581 +0.08(+0.93%)
Aug 21, 2012 8.940 9.400 8.600 8.620 36,930 -0.24(-2.71%)
Aug 20, 2012 8.820 9.030 8.800 8.860 29,050 +0.02(+0.23%)
Aug 17, 2012 8.740 8.950 8.640 8.840 16,530 +0.09(+1.03%)
Aug 16, 2012 8.690 8.910 8.500 8.750 31,513 +0.03(+0.34%)
Aug 15, 2012 8.420 8.720 8.350 8.720 12,192 +0.29(+3.44%)
Aug 14, 2012 8.550 8.650 8.350 8.430 13,120 -0.06(-0.71%)
Aug 13, 2012 8.620 8.620 8.410 8.490 19,721 -0.16(-1.85%)
Aug 10, 2012 8.700 8.930 8.580 8.650 34,927 -0.04(-0.46%)
Aug 09, 2012 8.470 9.080 8.260 8.690 30,941 +0.18(+2.12%)
Aug 08, 2012 8.630 8.740 8.500 8.510 20,834 -0.18(-2.07%)
Aug 07, 2012 8.610 9.000 8.600 8.690 87,919 +0.11(+1.28%)
Aug 06, 2012 9.340 9.340 8.520 8.580 59,597 -0.70(-7.54%)
Aug 03, 2012 9.660 9.660 9.200 9.280 64,089 +0.17(+1.87%)
Aug 02, 2012 9.660 10.17 8.980 9.110 244,383 -0.83(-8.35%)
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.