Indicators

Cadiz Inc (NQ: CDZI )

3.120 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	12.70	12.80	12.50	12.70	202,044	-0.05(-0.39%)
Sep 28, 2017	12.70	12.80	12.50	12.75	76,909	+0.00(+0.00%)
Sep 27, 2017	12.55	12.75	12.40	12.75	135,650	+0.25(+2.00%)
Sep 26, 2017	12.45	12.65	12.32	12.50	62,943	+0.10(+0.81%)
Sep 25, 2017	12.60	12.70	12.30	12.40	84,594	-0.20(-1.59%)
Sep 22, 2017	12.60	12.80	12.35	12.60	114,552	+0.05(+0.40%)
Sep 21, 2017	12.50	12.55	12.30	12.55	251,541	+0.05(+0.40%)
Sep 20, 2017	12.30	12.70	12.20	12.50	180,201	+0.15(+1.21%)
Sep 19, 2017	12.60	12.62	12.25	12.35	126,303	-0.15(-1.20%)
Sep 18, 2017	11.70	12.75	11.65	12.50	504,448	+1.60(+14.68%)
Sep 15, 2017	11.15	11.15	10.80	10.90	374,354	-0.20(-1.80%)
Sep 14, 2017	11.15	11.20	10.90	11.10	185,966	+0.00(+0.00%)
Sep 13, 2017	11.30	11.45	11.05	11.10	88,393	-0.30(-2.63%)
Sep 12, 2017	11.50	11.65	11.10	11.40	112,736	-0.15(-1.30%)
Sep 11, 2017	11.65	11.90	11.55	11.55	138,084	-0.20(-1.70%)
Sep 08, 2017	12.10	12.10	11.70	11.75	160,231	-0.30(-2.49%)
Sep 07, 2017	12.25	12.25	11.95	12.05	156,815	-0.25(-2.03%)
Sep 06, 2017	12.50	12.95	11.75	12.30	369,567	-0.45(-3.53%)
Sep 05, 2017	12.90	14.50	12.25	12.75	2,086,956	+3.05(+31.44%)

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.