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

Cadiz Inc (NQ: CDZI )

2.660 +0.020 (+0.76%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 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 (%)
Sep 30, 2016 7.080 7.630 7.040 7.410 38,666 +0.11(+1.51%)
Sep 29, 2016 7.160 7.400 7.150 7.300 224,452 +0.14(+1.96%)
Sep 28, 2016 7.020 7.260 6.970 7.160 15,410 +0.08(+1.13%)
Sep 27, 2016 6.960 7.100 6.960 7.080 5,977 +0.05(+0.71%)
Sep 26, 2016 7.090 7.090 6.960 7.030 13,952 -0.04(-0.57%)
Sep 23, 2016 6.850 7.080 6.850 7.070 18,004 +0.26(+3.82%)
Sep 22, 2016 7.189 7.270 6.760 6.810 34,774 -0.26(-3.68%)
Sep 21, 2016 7.180 7.435 7.025 7.070 17,513 -0.11(-1.53%)
Sep 20, 2016 7.030 7.200 7.030 7.180 10,528 +0.19(+2.72%)
Sep 19, 2016 7.030 7.030 6.960 6.990 11,722 -0.04(-0.57%)
Sep 16, 2016 6.900 7.120 6.700 7.030 118,345 -0.04(-0.57%)
Sep 15, 2016 7.110 7.110 6.960 7.070 19,185 +0.05(+0.71%)
Sep 14, 2016 6.810 7.050 6.760 7.020 42,751 +0.11(+1.59%)
Sep 13, 2016 7.000 7.080 6.900 6.910 15,605 -0.14(-1.99%)
Sep 12, 2016 6.980 7.260 6.980 7.050 21,853 -0.01(-0.14%)
Sep 09, 2016 7.460 7.460 7.010 7.060 34,454 -0.27(-3.68%)
Sep 08, 2016 7.500 7.500 7.300 7.330 24,016 -0.18(-2.40%)
Sep 07, 2016 7.430 7.620 7.320 7.510 47,094 +0.15(+2.04%)
Sep 06, 2016 7.600 7.670 7.340 7.360 35,907 -0.29(-3.79%)
Sep 02, 2016 7.810 7.650 7.650 7.650 12,700 -0.10(-1.29%)
Sep 01, 2016 7.790 7.800 7.610 7.750 9,289 -0.02(-0.26%)
Aug 31, 2016 7.710 7.840 7.660 7.770 40,356 +0.00(+0.00%)
Aug 30, 2016 7.730 7.850 7.710 7.770 23,917 +0.11(+1.50%)
Aug 29, 2016 7.400 7.690 7.320 7.655 38,025 +0.33(+4.58%)
Aug 26, 2016 7.600 7.640 7.270 7.320 29,804 -0.33(-4.31%)
Aug 25, 2016 7.950 8.030 7.620 7.650 63,933 -0.30(-3.77%)
Aug 24, 2016 7.990 8.020 7.900 7.950 23,262 -0.02(-0.25%)
Aug 23, 2016 7.850 8.080 7.800 7.970 56,529 +0.17(+2.18%)
Aug 22, 2016 7.870 7.870 7.730 7.800 29,714 -0.04(-0.57%)
Aug 19, 2016 7.780 7.850 7.610 7.845 39,140 +0.14(+1.88%)
Aug 18, 2016 7.770 7.870 7.670 7.700 40,282 -0.14(-1.79%)
Aug 17, 2016 7.910 8.000 7.810 7.840 52,831 -0.06(-0.76%)
Aug 16, 2016 7.710 7.900 7.710 7.900 79,749 +0.24(+3.13%)
Aug 15, 2016 7.750 7.800 7.570 7.660 80,390 -0.14(-1.79%)
Aug 12, 2016 7.850 7.850 7.640 7.800 54,303 -0.07(-0.88%)
Aug 11, 2016 7.750 8.000 7.680 7.869 169,739 +0.17(+2.20%)
Aug 10, 2016 7.390 7.750 7.390 7.700 140,378 +0.30(+4.05%)
Aug 09, 2016 7.180 7.400 7.060 7.400 172,088 +0.35(+4.96%)
Aug 08, 2016 6.920 7.120 6.918 7.050 95,656 +0.11(+1.59%)
Aug 05, 2016 6.850 6.940 6.720 6.940 40,867 +0.15(+2.21%)
Aug 04, 2016 6.720 6.850 6.720 6.790 32,033 +0.09(+1.34%)
Aug 03, 2016 6.650 6.760 6.570 6.700 26,285 +0.03(+0.45%)
Aug 02, 2016 6.510 6.779 6.510 6.670 23,870 +0.23(+3.57%)
Aug 01, 2016 6.750 7.020 6.380 6.440 60,533 -0.52(-7.47%)
Jul 29, 2016 6.800 6.970 6.800 6.960 31,029 +0.11(+1.61%)
Jul 28, 2016 6.800 6.855 6.780 6.850 22,969 +0.10(+1.48%)
Jul 27, 2016 6.798 6.850 6.730 6.750 14,011 +0.02(+0.30%)
Jul 26, 2016 6.650 6.850 6.650 6.730 24,489 -0.12(-1.75%)
Jul 25, 2016 7.000 7.200 6.801 6.850 83,477 -0.14(-2.00%)
Jul 22, 2016 6.810 7.130 6.810 6.990 151,025 +0.14(+2.04%)
Jul 21, 2016 6.830 6.860 6.770 6.850 26,704 -0.01(-0.15%)
Jul 20, 2016 6.760 6.870 6.700 6.860 60,647 +0.05(+0.73%)
Jul 19, 2016 7.380 7.380 6.720 6.810 129,244 +0.06(+0.89%)
Jul 18, 2016 6.660 6.770 6.540 6.750 68,999 +0.03(+0.45%)
Jul 15, 2016 6.789 6.920 6.670 6.720 107,623 +0.04(+0.60%)
Jul 14, 2016 6.600 6.720 6.510 6.680 111,713 +0.03(+0.45%)
Jul 13, 2016 6.620 6.700 6.409 6.650 123,111 -0.02(-0.30%)
Jul 12, 2016 6.450 7.170 6.320 6.670 322,155 +0.26(+4.06%)
Jul 11, 2016 6.300 6.520 6.270 6.410 26,167 +0.07(+1.10%)
Jul 08, 2016 6.450 6.380 6.380 6.340 47,995 -0.04(-0.63%)
Jul 07, 2016 5.980 6.450 5.970 6.380 70,615 +0.49(+8.32%)
Jul 05, 2016 5.790 5.920 5.640 5.890 36,991 +0.08(+1.38%)
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.