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, 2019 9.750 9.940 9.750 9.830 158,949 +0.08(+0.82%)
Feb 27, 2019 9.840 9.900 9.620 9.750 87,043 -0.10(-1.02%)
Feb 26, 2019 9.930 10.00 9.800 9.850 147,667 -0.09(-0.91%)
Feb 25, 2019 10.00 10.04 9.820 9.940 235,705 -0.06(-0.60%)
Feb 22, 2019 9.940 10.00 9.890 10.00 77,000 +0.05(+0.50%)
Feb 21, 2019 10.03 10.09 9.850 9.950 196,068 -0.09(-0.90%)
Feb 20, 2019 10.01 10.29 10.01 10.04 107,586 +0.02(+0.20%)
Feb 19, 2019 10.00 10.10 9.920 10.02 56,528 +0.02(+0.20%)
Feb 15, 2019 10.11 10.25 9.790 10.00 195,500 -0.08(-0.79%)
Feb 14, 2019 9.950 10.13 9.790 10.08 93,351 +0.16(+1.61%)
Feb 13, 2019 10.25 10.30 9.840 9.920 97,376 -0.22(-2.17%)
Feb 12, 2019 10.18 10.26 10.03 10.14 71,258 -0.10(-0.98%)
Feb 11, 2019 10.17 10.28 9.560 10.24 235,516 +0.04(+0.39%)
Feb 08, 2019 10.21 10.27 9.880 10.20 149,200 -0.02(-0.20%)
Feb 07, 2019 9.890 10.27 9.760 10.22 77,042 +0.30(+3.02%)
Feb 06, 2019 10.12 10.22 9.890 9.920 60,651 -0.19(-1.88%)
Feb 05, 2019 10.32 10.38 10.09 10.11 90,744 -0.18(-1.75%)
Feb 04, 2019 10.30 10.32 10.15 10.29 74,080 +0.04(+0.39%)
Feb 01, 2019 10.30 10.36 10.15 10.25 90,400 -0.05(-0.49%)
Jan 31, 2019 10.10 10.34 10.10 10.30 98,698 +0.10(+0.98%)
Jan 30, 2019 10.09 10.26 10.00 10.20 53,807 +0.13(+1.29%)
Jan 29, 2019 9.910 10.25 9.820 10.07 69,006 +0.06(+0.60%)
Jan 28, 2019 10.19 10.19 9.980 10.01 33,281 -0.24(-2.34%)
Jan 25, 2019 10.26 10.33 10.19 10.25 72,000 -0.01(-0.10%)
Jan 24, 2019 10.22 10.34 10.13 10.26 48,533 +0.06(+0.59%)
Jan 23, 2019 10.22 10.26 10.05 10.20 120,664 -0.02(-0.20%)
Jan 22, 2019 10.03 10.25 10.03 10.22 101,306 +0.13(+1.29%)
Jan 18, 2019 10.01 10.23 9.960 10.09 150,500 +0.05(+0.50%)
Jan 17, 2019 10.11 10.11 9.790 10.04 111,611 -0.14(-1.38%)
Jan 16, 2019 10.18 10.32 10.09 10.18 75,020 +0.00(+0.00%)
Jan 15, 2019 10.06 10.18 9.845 10.18 73,370 +0.11(+1.09%)
Jan 14, 2019 10.13 10.28 10.07 10.07 55,216 -0.13(-1.27%)
Jan 11, 2019 10.21 10.30 9.980 10.20 115,200 -0.09(-0.87%)
Jan 10, 2019 10.28 10.34 10.05 10.29 60,933 +0.00(+0.00%)
Jan 09, 2019 10.36 10.40 10.15 10.29 46,957 -0.06(-0.58%)
Jan 08, 2019 10.41 10.48 10.31 10.35 60,285 +0.05(+0.49%)
Jan 07, 2019 10.37 10.38 10.07 10.30 52,938 -0.08(-0.77%)
Jan 04, 2019 10.24 10.45 10.15 10.38 246,600 +0.27(+2.67%)
Jan 03, 2019 10.25 10.26 9.905 10.11 103,233 -0.15(-1.46%)
Jan 02, 2019 10.30 10.45 10.15 10.26 66,839 -0.04(-0.39%)
Dec 31, 2018 10.45 10.45 10.11 10.30 189,800 -0.02(-0.19%)
Dec 28, 2018 9.690 10.62 9.620 10.32 342,100 +0.87(+9.21%)
Dec 27, 2018 9.550 9.570 9.240 9.450 107,950 +0.02(+0.21%)
Dec 26, 2018 8.800 9.470 8.660 9.430 109,211 +0.66(+7.53%)
Dec 24, 2018 8.770 8.910 8.660 8.770 32,900 -0.01(-0.11%)
Dec 21, 2018 8.720 8.920 8.530 8.780 238,100 +0.03(+0.34%)
Dec 20, 2018 8.900 8.950 8.710 8.750 156,413 -0.12(-1.35%)
Dec 19, 2018 8.750 9.030 8.710 8.870 60,141 +0.11(+1.26%)
Dec 18, 2018 8.690 9.050 8.680 8.760 141,617 +0.07(+0.81%)
Dec 17, 2018 9.270 9.270 8.610 8.690 129,949 -0.58(-6.26%)
Dec 14, 2018 9.500 9.500 9.210 9.270 113,800 -0.30(-3.13%)
Dec 13, 2018 9.900 9.900 9.520 9.570 46,798 -0.31(-3.14%)
Dec 12, 2018 10.09 10.34 9.840 9.880 116,825 -0.16(-1.59%)
Dec 11, 2018 9.840 10.28 9.770 10.04 456,533 +0.26(+2.66%)
Dec 10, 2018 9.850 10.00 9.730 9.780 306,743 -0.08(-0.81%)
Dec 07, 2018 9.900 9.940 9.710 9.860 47,600 -0.05(-0.50%)
Dec 06, 2018 10.12 10.12 9.800 9.910 110,065 -0.28(-2.75%)
Dec 04, 2018 10.63 10.76 10.07 10.19 75,800 -0.59(-5.47%)
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.