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 (%)
Feb 27, 2009 7.300 8.280 7.300 7.940 54,277 +0.51(+6.86%)
Feb 26, 2009 7.400 7.589 7.400 7.430 30,036 -0.07(-0.93%)
Feb 25, 2009 7.440 7.550 7.240 7.500 30,267 +0.00(+0.00%)
Feb 24, 2009 7.570 7.700 7.400 7.500 50,272 +0.05(+0.67%)
Feb 23, 2009 7.730 7.907 7.410 7.450 22,143 -0.29(-3.75%)
Feb 20, 2009 7.820 7.990 7.710 7.740 26,754 -0.21(-2.64%)
Feb 19, 2009 7.900 8.320 7.690 7.950 69,611 +0.20(+2.58%)
Feb 18, 2009 7.940 8.010 7.730 7.750 28,414 -0.20(-2.52%)
Feb 17, 2009 8.070 8.390 7.950 7.950 26,637 -0.55(-6.47%)
Feb 13, 2009 8.430 8.849 8.400 8.500 44,107 +0.20(+2.41%)
Feb 12, 2009 8.250 8.385 8.110 8.300 10,022 -0.10(-1.19%)
Feb 11, 2009 8.610 8.685 8.060 8.400 22,073 -0.12(-1.41%)
Feb 10, 2009 9.470 9.470 8.520 8.520 17,325 -0.40(-4.48%)
Feb 09, 2009 8.940 9.210 8.710 8.920 18,707 -0.06(-0.67%)
Feb 06, 2009 8.930 9.260 8.930 8.980 34,917 -0.14(-1.54%)
Feb 05, 2009 9.100 9.480 8.910 9.120 41,505 +0.00(+0.00%)
Feb 04, 2009 10.02 10.23 9.060 9.120 52,971 -0.93(-9.25%)
Feb 03, 2009 9.300 10.29 8.980 10.05 63,691 +0.75(+8.06%)
Feb 02, 2009 9.080 9.490 9.020 9.300 36,851 +0.02(+0.22%)
Jan 30, 2009 8.850 9.500 8.700 9.280 30,779 +0.53(+6.06%)
Jan 29, 2009 9.300 9.300 8.750 8.750 19,808 -0.70(-7.41%)
Jan 28, 2009 9.050 9.490 8.900 9.450 14,998 +0.57(+6.42%)
Jan 27, 2009 9.290 9.425 8.490 8.880 25,535 -0.39(-4.21%)
Jan 26, 2009 8.920 9.490 8.920 9.270 10,181 +0.34(+3.81%)
Jan 23, 2009 8.470 9.170 8.350 8.930 10,668 +0.21(+2.41%)
Jan 22, 2009 9.030 9.330 8.610 8.720 12,998 -0.59(-6.34%)
Jan 21, 2009 8.750 9.310 8.410 9.310 18,765 +0.43(+4.84%)
Jan 20, 2009 9.940 10.37 8.490 8.880 50,250 -1.32(-12.94%)
Jan 16, 2009 10.33 10.59 9.870 10.20 37,824 +0.00(+0.00%)
Jan 15, 2009 10.10 10.59 9.900 10.20 26,786 +0.10(+0.99%)
Jan 14, 2009 10.76 10.95 10.08 10.10 16,208 -0.90(-8.18%)
Jan 13, 2009 10.60 11.40 10.60 11.00 26,131 +0.40(+3.77%)
Jan 12, 2009 10.92 11.21 10.56 10.60 27,178 -0.38(-3.46%)
Jan 09, 2009 11.89 12.04 10.75 10.98 17,277 -0.87(-7.34%)
Jan 08, 2009 11.36 11.85 11.29 11.85 10,819 +0.44(+3.86%)
Jan 07, 2009 11.79 12.48 11.23 11.41 22,506 -0.63(-5.23%)
Jan 06, 2009 12.09 12.91 11.72 12.04 20,933 -0.21(-1.71%)
Jan 05, 2009 13.37 13.37 11.90 12.25 37,924 -0.98(-7.41%)
Jan 02, 2009 12.52 13.75 12.28 13.23 23,182 +0.72(+5.76%)
Dec 31, 2008 12.00 12.78 11.63 12.51 58,636 +0.52(+4.34%)
Dec 30, 2008 11.24 12.00 11.24 11.99 43,670 +0.93(+8.41%)
Dec 29, 2008 11.73 11.86 10.73 11.06 8,516 -0.68(-5.79%)
Dec 26, 2008 11.61 11.86 11.61 11.74 26,476 +0.04(+0.34%)
Dec 24, 2008 11.71 11.84 11.59 11.70 1,760 +0.00(+0.00%)
Dec 23, 2008 12.00 12.00 11.51 11.70 64,873 -0.32(-2.66%)
Dec 22, 2008 11.96 12.02 11.16 12.02 58,014 +0.05(+0.42%)
Dec 19, 2008 12.03 12.03 11.51 11.97 229,256 +0.57(+5.00%)
Dec 18, 2008 11.74 11.99 11.31 11.40 18,802 +0.06(+0.53%)
Dec 17, 2008 11.97 12.54 11.07 11.34 55,183 -0.82(-6.74%)
Dec 16, 2008 11.50 12.16 11.02 12.16 44,917 +0.96(+8.57%)
Dec 15, 2008 11.00 11.50 11.00 11.20 20,824 +0.26(+2.38%)
Dec 12, 2008 10.76 10.94 9.820 10.94 22,818 -0.09(-0.82%)
Dec 11, 2008 12.06 12.86 10.92 11.03 24,687 -1.29(-10.47%)
Dec 10, 2008 12.35 12.98 11.77 12.32 11,019 +0.17(+1.40%)
Dec 09, 2008 11.41 12.99 11.41 12.15 20,145 +0.53(+4.56%)
Dec 08, 2008 10.82 11.88 10.74 11.62 65,288 +1.12(+10.67%)
Dec 05, 2008 8.960 10.50 8.960 10.50 25,802 +1.40(+15.38%)
Dec 04, 2008 10.29 10.49 9.080 9.100 12,816 -1.34(-12.84%)
Dec 03, 2008 9.980 10.93 9.210 10.44 32,868 +0.59(+5.99%)
Dec 02, 2008 8.700 10.25 8.020 9.850 29,325 +1.40(+16.57%)
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.