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

Cadiz Inc (NQ: CDZI )

2.340 -0.050 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.