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 (%)
May 29, 2009 7.440 7.610 7.310 7.610 43,177 +0.22(+2.98%)
May 28, 2009 7.650 7.650 7.140 7.390 31,919 +0.07(+0.96%)
May 27, 2009 7.700 7.768 7.120 7.320 50,737 -0.26(-3.43%)
May 26, 2009 6.710 7.580 6.710 7.580 42,758 +0.93(+13.98%)
May 22, 2009 6.400 6.810 6.400 6.650 38,114 +0.33(+5.22%)
May 21, 2009 6.500 6.500 6.290 6.320 53,881 -0.05(-0.78%)
May 20, 2009 6.420 6.750 6.280 6.370 262,300 +0.01(+0.16%)
May 19, 2009 7.150 7.150 6.350 6.360 41,845 -0.76(-10.67%)
May 18, 2009 6.020 7.210 6.020 7.120 77,633 +1.18(+19.87%)
May 15, 2009 6.370 6.700 5.860 5.940 55,995 -0.34(-5.41%)
May 14, 2009 6.040 6.500 5.930 6.280 41,296 +0.28(+4.67%)
May 13, 2009 6.340 6.610 6.000 6.000 733,051 -0.46(-7.12%)
May 12, 2009 6.750 6.780 6.360 6.460 55,982 -0.21(-3.15%)
May 11, 2009 7.120 7.120 6.650 6.670 33,848 -0.36(-5.12%)
May 08, 2009 7.290 7.400 6.900 7.030 68,857 -0.13(-1.82%)
May 07, 2009 7.200 7.650 6.960 7.160 547,843 +0.13(+1.85%)
May 06, 2009 7.040 7.590 6.850 7.030 74,419 +0.06(+0.86%)
May 05, 2009 6.570 6.980 6.570 6.970 43,798 +0.32(+4.81%)
May 04, 2009 6.330 6.650 6.200 6.650 34,922 +0.51(+8.31%)
May 01, 2009 6.070 6.350 5.930 6.140 36,857 +0.09(+1.49%)
Apr 30, 2009 6.320 6.320 6.050 6.050 44,219 -0.18(-2.89%)
Apr 29, 2009 6.080 6.230 5.990 6.230 10,707 +0.24(+4.01%)
Apr 28, 2009 5.750 6.123 5.750 5.990 10,072 +0.13(+2.22%)
Apr 27, 2009 5.900 6.100 5.800 5.860 63,726 -0.17(-2.82%)
Apr 24, 2009 6.010 6.190 5.950 6.030 38,398 +0.08(+1.34%)
Apr 23, 2009 6.270 6.360 5.950 5.950 35,416 -0.33(-5.25%)
Apr 22, 2009 6.480 6.480 6.120 6.280 46,548 -0.37(-5.56%)
Apr 21, 2009 6.120 6.970 6.030 6.650 55,631 +0.48(+7.78%)
Apr 20, 2009 6.100 6.190 5.800 6.170 70,167 -0.04(-0.64%)
Apr 17, 2009 6.470 6.600 6.160 6.210 28,932 -0.22(-3.42%)
Apr 16, 2009 6.200 6.560 5.840 6.430 46,745 +0.24(+3.88%)
Apr 15, 2009 6.170 6.350 6.040 6.190 42,494 -0.01(-0.16%)
Apr 14, 2009 6.950 7.160 6.160 6.200 84,894 -1.00(-13.89%)
Apr 13, 2009 7.550 7.550 7.050 7.200 43,159 -0.19(-2.57%)
Apr 09, 2009 7.130 7.560 6.930 7.390 115,535 +0.51(+7.41%)
Apr 08, 2009 6.660 7.120 6.550 6.880 46,157 +0.32(+4.88%)
Apr 07, 2009 7.330 7.500 6.560 6.560 57,476 -0.94(-12.53%)
Apr 06, 2009 7.820 8.210 7.450 7.500 72,254 -0.49(-6.13%)
Apr 03, 2009 8.360 8.440 7.980 7.990 40,374 -0.42(-4.99%)
Apr 02, 2009 8.410 8.650 7.950 8.410 35,916 +0.24(+2.94%)
Apr 01, 2009 8.180 8.210 7.750 8.170 19,426 +0.19(+2.38%)
Mar 31, 2009 7.850 8.200 7.510 7.980 55,409 +0.29(+3.77%)
Mar 30, 2009 7.320 7.960 7.320 7.690 57,937 -0.88(-10.27%)
Mar 26, 2009 7.750 8.570 7.590 8.570 39,850 +0.94(+12.32%)
Mar 25, 2009 7.180 7.830 7.110 7.630 17,283 +0.53(+7.46%)
Mar 24, 2009 7.120 7.220 6.820 7.100 67,466 -0.21(-2.87%)
Mar 23, 2009 7.030 7.310 6.480 7.310 39,690 +0.83(+12.81%)
Mar 20, 2009 6.760 6.770 6.440 6.480 36,211 -0.20(-2.99%)
Mar 19, 2009 7.030 7.030 6.471 6.680 22,617 -0.20(-2.91%)
Mar 18, 2009 6.710 7.190 6.540 6.880 29,545 +0.11(+1.62%)
Mar 17, 2009 6.550 6.770 6.550 6.770 19,780 +0.19(+2.89%)
Mar 16, 2009 6.760 7.130 6.450 6.580 21,959 -0.07(-1.05%)
Mar 13, 2009 6.820 7.287 6.640 6.650 129,132 -0.19(-2.78%)
Mar 12, 2009 6.350 6.850 6.340 6.840 26,401 +0.48(+7.55%)
Mar 11, 2009 6.720 6.720 6.350 6.360 11,147 -0.22(-3.34%)
Mar 10, 2009 6.330 6.780 6.330 6.580 31,235 +0.44(+7.17%)
Mar 09, 2009 6.720 7.028 6.140 6.140 33,863 -0.60(-8.90%)
Mar 06, 2009 6.560 6.820 6.100 6.740 60,257 +0.27(+4.17%)
Mar 05, 2009 6.990 7.310 6.470 6.470 23,462 -0.73(-10.14%)
Mar 04, 2009 7.400 7.470 7.050 7.200 47,684 -0.10(-1.37%)
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.