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

Cadiz Inc (NQ: CDZI )

2.390 +0.140 (+6.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2014 7.680 7.700 7.460 7.460 36,401 -0.21(-2.74%)
Feb 27, 2014 7.800 7.840 7.521 7.670 27,409 -0.16(-2.04%)
Feb 26, 2014 7.910 8.050 7.820 7.830 25,981 -0.12(-1.51%)
Feb 25, 2014 8.390 8.390 7.940 7.950 21,400 -0.45(-5.36%)
Feb 24, 2014 8.000 8.400 7.869 8.400 61,366 +0.53(+6.75%)
Feb 21, 2014 7.829 7.920 7.660 7.869 42,194 +0.04(+0.50%)
Feb 20, 2014 7.770 7.850 7.600 7.830 26,664 +0.02(+0.26%)
Feb 19, 2014 7.420 7.810 7.420 7.810 18,734 +0.34(+4.55%)
Feb 18, 2014 7.220 7.600 7.220 7.470 31,864 +0.29(+4.04%)
Feb 14, 2014 7.450 7.180 7.180 7.180 12,300 -0.33(-4.39%)
Feb 13, 2014 7.600 7.790 7.250 7.510 31,398 -0.10(-1.31%)
Feb 12, 2014 7.500 7.710 7.500 7.610 14,148 +0.13(+1.74%)
Feb 11, 2014 7.590 7.590 7.250 7.480 11,962 -0.03(-0.40%)
Feb 10, 2014 7.300 8.020 7.300 7.510 38,247 +0.20(+2.74%)
Feb 07, 2014 7.200 7.489 7.150 7.310 25,961 +0.16(+2.24%)
Feb 06, 2014 7.257 7.390 7.100 7.150 32,671 -0.25(-3.38%)
Feb 05, 2014 7.350 7.600 7.151 7.400 33,997 +0.04(+0.54%)
Feb 04, 2014 7.570 7.570 7.360 7.360 32,321 -0.18(-2.39%)
Feb 03, 2014 7.590 7.880 7.350 7.540 60,079 -0.05(-0.66%)
Jan 31, 2014 7.200 7.590 7.050 7.590 107,530 +0.22(+2.99%)
Jan 30, 2014 7.520 7.680 7.230 7.370 19,790 -0.08(-1.07%)
Jan 29, 2014 7.480 7.560 7.180 7.450 32,860 -0.10(-1.32%)
Jan 28, 2014 7.500 7.830 7.500 7.550 18,492 +0.11(+1.48%)
Jan 27, 2014 8.010 8.379 7.440 7.440 66,967 -0.62(-7.69%)
Jan 24, 2014 7.800 8.090 7.700 8.060 139,992 +0.22(+2.81%)
Jan 23, 2014 7.800 7.939 7.650 7.840 24,454 -0.10(-1.26%)
Jan 22, 2014 8.520 8.710 7.640 7.940 165,551 -0.67(-7.78%)
Jan 21, 2014 7.630 8.790 7.500 8.610 476,704 +1.06(+14.04%)
Jan 17, 2014 7.380 7.550 7.550 7.550 118,100 +0.20(+2.72%)
Jan 16, 2014 7.110 7.350 7.110 7.350 27,544 +0.18(+2.57%)
Jan 15, 2014 6.975 7.240 6.970 7.165 10,140 +0.18(+2.51%)
Jan 14, 2014 6.930 7.010 6.900 6.990 4,776 -0.01(-0.14%)
Jan 13, 2014 7.080 7.270 6.940 7.000 17,412 -0.16(-2.23%)
Jan 10, 2014 7.100 7.160 6.970 7.160 24,342 +0.05(+0.70%)
Jan 09, 2014 7.320 7.340 7.000 7.110 12,527 -0.23(-3.13%)
Jan 08, 2014 7.340 7.350 7.300 7.340 5,950 +0.00(+0.00%)
Jan 07, 2014 7.320 7.550 7.260 7.340 22,518 +0.00(+0.00%)
Jan 06, 2014 7.000 7.410 7.000 7.340 71,036 +0.38(+5.46%)
Jan 03, 2014 7.010 7.100 6.960 6.960 14,831 -0.09(-1.28%)
Jan 02, 2014 7.120 7.220 6.960 7.050 20,269 +0.09(+1.29%)
Dec 31, 2013 6.760 6.960 6.960 6.960 51,500 +0.24(+3.57%)
Dec 30, 2013 6.750 6.870 6.690 6.720 54,374 -0.09(-1.32%)
Dec 27, 2013 6.800 6.940 6.770 6.810 55,741 -0.04(-0.58%)
Dec 26, 2013 7.030 7.110 6.850 6.850 38,163 -0.10(-1.44%)
Dec 24, 2013 6.860 7.183 6.811 6.950 22,791 +0.07(+1.02%)
Dec 23, 2013 7.115 7.140 6.880 6.880 14,641 -0.18(-2.55%)
Dec 20, 2013 7.070 7.170 6.960 7.060 24,503 -0.05(-0.70%)
Dec 19, 2013 7.100 7.180 7.020 7.110 34,939 +0.02(+0.28%)
Dec 18, 2013 7.000 7.190 6.740 7.090 45,606 +0.04(+0.57%)
Dec 17, 2013 7.000 7.090 6.980 7.050 24,032 +0.08(+1.15%)
Dec 16, 2013 6.770 7.060 6.770 6.970 71,098 +0.30(+4.50%)
Dec 13, 2013 6.390 6.820 6.390 6.670 61,323 +0.28(+4.38%)
Dec 12, 2013 6.100 6.550 6.080 6.390 46,612 +0.25(+4.07%)
Dec 11, 2013 6.110 6.335 6.020 6.140 97,807 +0.10(+1.66%)
Dec 10, 2013 6.030 6.200 6.000 6.040 41,133 +0.00(+0.00%)
Dec 09, 2013 6.040 6.200 5.850 6.040 87,629 -0.05(-0.82%)
Dec 06, 2013 6.030 6.100 5.900 6.090 0 +0.06(+1.00%)
Dec 05, 2013 5.960 6.030 5.850 6.030 0 +0.04(+0.67%)
Dec 04, 2013 6.000 6.020 5.950 5.990 0 -0.08(-1.32%)
Dec 03, 2013 5.860 6.080 5.900 6.070 0 +0.15(+2.53%)
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.