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

Cadiz Inc (NQ: CDZI )

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2020 8.680 9.035 8.420 8.760 130,800 +0.00(+0.00%)
Feb 27, 2020 8.760 8.916 8.760 8.760 104,953 +0.00(+0.00%)
Feb 26, 2020 8.750 8.900 8.670 8.760 71,787 +0.00(+0.00%)
Feb 25, 2020 8.720 8.840 8.650 8.760 179,226 -0.01(-0.11%)
Feb 24, 2020 8.670 8.800 8.670 8.770 102,841 -0.01(-0.11%)
Feb 21, 2020 8.810 8.827 8.700 8.780 138,100 -0.01(-0.11%)
Feb 20, 2020 8.770 8.845 8.735 8.790 123,817 +0.00(+0.00%)
Feb 19, 2020 8.790 8.920 8.780 8.790 79,290 -0.02(-0.23%)
Feb 18, 2020 8.830 8.860 8.780 8.810 86,107 -0.02(-0.23%)
Feb 14, 2020 8.900 8.900 8.800 8.830 104,100 +0.03(+0.34%)
Feb 13, 2020 8.850 8.950 8.775 8.800 93,143 -0.07(-0.79%)
Feb 12, 2020 8.870 9.027 8.780 8.870 185,624 +0.01(+0.11%)
Feb 11, 2020 9.000 9.130 8.855 8.860 371,063 -0.16(-1.77%)
Feb 10, 2020 9.100 9.230 9.000 9.020 155,422 -0.03(-0.33%)
Feb 07, 2020 9.300 9.300 8.990 9.050 139,200 -0.10(-1.09%)
Feb 06, 2020 9.260 9.270 9.140 9.150 91,972 -0.12(-1.29%)
Feb 05, 2020 9.190 9.290 9.170 9.270 132,932 +0.07(+0.76%)
Feb 04, 2020 9.060 9.280 8.930 9.200 346,505 +0.10(+1.10%)
Feb 03, 2020 9.030 9.270 8.681 9.100 229,551 +0.00(+0.05%)
Jan 31, 2020 8.940 9.120 8.810 9.095 226,200 +0.18(+1.96%)
Jan 30, 2020 9.120 9.240 8.825 8.920 158,560 -0.28(-3.04%)
Jan 29, 2020 9.760 9.760 9.160 9.200 131,391 -0.34(-3.56%)
Jan 28, 2020 9.620 9.665 9.320 9.540 312,267 -0.10(-1.04%)
Jan 27, 2020 9.760 9.930 9.620 9.640 197,415 -0.28(-2.82%)
Jan 24, 2020 10.04 10.16 9.550 9.920 695,300 -0.19(-1.88%)
Jan 23, 2020 10.10 10.16 9.945 10.11 426,174 +0.05(+0.50%)
Jan 22, 2020 10.12 10.26 10.04 10.06 291,137 -0.02(-0.20%)
Jan 21, 2020 10.13 10.17 10.05 10.08 216,710 -0.05(-0.49%)
Jan 17, 2020 10.20 10.22 10.11 10.13 144,300 -0.03(-0.30%)
Jan 16, 2020 10.39 10.42 10.13 10.16 125,890 -0.21(-2.03%)
Jan 15, 2020 10.24 10.40 10.19 10.37 153,396 +0.15(+1.47%)
Jan 14, 2020 10.17 10.30 10.11 10.22 322,898 -0.02(-0.20%)
Jan 13, 2020 10.30 10.39 10.21 10.24 284,525 -0.08(-0.78%)
Jan 10, 2020 10.20 10.38 10.11 10.32 300,500 +0.13(+1.28%)
Jan 09, 2020 10.27 10.39 10.08 10.19 276,428 -0.06(-0.59%)
Jan 08, 2020 10.36 10.41 10.10 10.25 380,910 -0.08(-0.77%)
Jan 07, 2020 10.35 10.41 10.05 10.33 462,905 -0.03(-0.24%)
Jan 06, 2020 10.74 10.92 10.21 10.36 236,557 -0.38(-3.58%)
Jan 03, 2020 10.98 11.00 10.68 10.74 180,600 -0.20(-1.83%)
Jan 02, 2020 11.01 11.18 10.90 10.94 234,025 -0.08(-0.73%)
Dec 31, 2019 11.00 11.07 10.94 11.02 190,100 +0.01(+0.09%)
Dec 30, 2019 11.10 11.16 10.97 11.01 294,940 -0.09(-0.81%)
Dec 27, 2019 11.10 11.18 10.98 11.10 437,300 +0.00(+0.00%)
Dec 26, 2019 11.04 11.10 10.83 11.10 175,077 +0.07(+0.63%)
Dec 24, 2019 10.99 11.10 10.86 11.03 151,900 +0.05(+0.46%)
Dec 23, 2019 10.95 11.63 10.95 10.98 295,570 +0.03(+0.27%)
Dec 20, 2019 11.08 11.23 10.73 10.95 667,200 -0.13(-1.17%)
Dec 19, 2019 11.14 11.29 11.04 11.08 342,171 +0.01(+0.09%)
Dec 18, 2019 11.09 11.30 10.59 11.07 314,755 -0.02(-0.18%)
Dec 17, 2019 11.13 11.30 11.00 11.09 272,991 -0.08(-0.72%)
Dec 16, 2019 11.11 11.30 11.08 11.17 195,839 +0.00(+0.00%)
Dec 13, 2019 11.10 11.20 10.96 11.17 379,800 +0.09(+0.81%)
Dec 12, 2019 11.37 11.46 10.93 11.08 686,676 +0.05(+0.45%)
Dec 11, 2019 11.50 11.54 11.01 11.03 443,143 -0.43(-3.75%)
Dec 10, 2019 11.45 11.53 11.25 11.46 202,050 +0.01(+0.09%)
Dec 09, 2019 11.43 11.55 11.27 11.45 208,598 -0.01(-0.09%)
Dec 06, 2019 11.35 11.48 11.25 11.46 223,100 +0.14(+1.24%)
Dec 05, 2019 11.40 11.40 11.24 11.32 158,928 +0.01(+0.09%)
Dec 04, 2019 11.50 11.55 11.28 11.31 136,601 -0.11(-0.96%)
Dec 03, 2019 11.40 11.47 11.32 11.42 141,062 +0.02(+0.18%)
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.