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 (%)
Nov 30, 2015 3.650 3.844 3.621 3.730 67,126 +0.12(+3.32%)
Nov 27, 2015 3.620 3.740 3.560 3.610 29,943 -0.04(-1.10%)
Nov 25, 2015 3.460 3.650 3.650 3.650 84,600 +0.15(+4.29%)
Nov 24, 2015 3.250 4.780 3.170 3.500 520,237 +0.30(+9.37%)
Nov 23, 2015 3.190 3.410 3.150 3.200 110,587 +0.00(+0.00%)
Nov 20, 2015 3.120 3.200 3.080 3.200 36,579 +0.07(+2.24%)
Nov 19, 2015 3.200 3.500 3.000 3.130 123,011 -0.03(-0.95%)
Nov 18, 2015 3.120 3.170 3.090 3.160 29,210 +0.07(+2.27%)
Nov 17, 2015 3.090 3.290 3.060 3.090 79,182 +0.06(+1.98%)
Nov 16, 2015 3.080 3.100 3.030 3.030 41,003 -0.03(-0.98%)
Nov 13, 2015 3.000 3.160 3.000 3.060 48,757 +0.08(+2.68%)
Nov 12, 2015 3.100 3.200 2.950 2.980 90,847 -0.20(-6.29%)
Nov 11, 2015 3.050 3.200 3.050 3.180 34,227 +0.13(+4.26%)
Nov 10, 2015 3.080 3.090 3.010 3.050 89,084 -0.02(-0.65%)
Nov 09, 2015 3.470 3.470 3.020 3.070 146,879 -0.25(-7.53%)
Nov 06, 2015 3.410 3.590 3.200 3.320 160,729 -0.16(-4.60%)
Nov 05, 2015 3.580 3.600 3.490 3.480 135,930 -0.11(-3.06%)
Nov 04, 2015 3.521 3.750 3.420 3.590 158,000 +0.05(+1.41%)
Nov 03, 2015 3.253 3.580 3.253 3.540 63,787 +0.02(+0.57%)
Nov 02, 2015 3.440 3.550 3.370 3.520 77,229 +0.10(+2.92%)
Oct 30, 2015 3.380 3.420 3.250 3.420 119,761 +0.12(+3.64%)
Oct 29, 2015 3.340 3.400 3.260 3.300 110,982 -0.05(-1.49%)
Oct 28, 2015 3.330 3.500 3.250 3.350 117,931 +0.02(+0.60%)
Oct 27, 2015 3.560 3.600 3.280 3.330 105,379 -0.21(-5.93%)
Oct 26, 2015 3.580 3.640 3.250 3.540 288,246 -0.06(-1.67%)
Oct 23, 2015 3.970 4.240 3.590 3.600 527,000 -0.34(-8.63%)
Oct 22, 2015 3.360 3.980 3.360 3.940 235,045 +0.48(+13.87%)
Oct 21, 2015 3.530 3.530 3.330 3.460 188,979 -0.10(-2.81%)
Oct 20, 2015 3.820 3.900 3.510 3.560 316,902 -0.22(-5.82%)
Oct 19, 2015 3.520 3.840 3.200 3.780 493,297 +0.31(+8.93%)
Oct 16, 2015 3.250 3.850 3.250 3.470 1,612,906 +0.24(+7.43%)
Oct 15, 2015 3.380 3.380 3.110 3.230 409,301 +0.00(+0.00%)
Oct 14, 2015 3.010 3.340 3.010 3.230 1,893,612 +0.31(+10.62%)
Oct 13, 2015 2.920 2.970 2.712 2.920 475,577 +0.05(+1.74%)
Oct 12, 2015 3.020 3.064 2.805 2.870 789,758 -0.14(-4.65%)
Oct 09, 2015 3.410 3.500 2.960 3.010 1,295,757 -0.58(-16.16%)
Oct 08, 2015 3.910 3.910 3.352 3.590 858,367 -0.42(-10.47%)
Oct 07, 2015 4.500 4.940 4.000 4.010 777,189 -0.49(-10.89%)
Oct 06, 2015 4.910 5.069 4.450 4.500 1,010,712 -0.41(-8.35%)
Oct 05, 2015 7.940 7.940 4.510 4.910 731,482 -2.99(-37.85%)
Oct 02, 2015 7.600 7.940 7.600 7.900 25,800 +0.27(+3.54%)
Oct 01, 2015 7.260 7.710 7.260 7.630 28,275 +0.37(+5.10%)
Sep 30, 2015 7.370 7.370 7.240 7.260 25,918 -0.06(-0.82%)
Sep 29, 2015 7.250 7.530 7.250 7.320 39,525 +0.04(+0.55%)
Sep 28, 2015 7.870 8.030 7.230 7.280 60,736 -0.55(-7.02%)
Sep 25, 2015 7.850 7.988 7.800 7.830 32,247 -0.05(-0.63%)
Sep 24, 2015 7.950 8.065 7.800 7.880 42,130 -0.07(-0.88%)
Sep 23, 2015 8.490 8.490 7.790 7.950 91,537 -0.59(-6.91%)
Sep 22, 2015 8.710 8.720 8.300 8.540 39,749 -0.19(-2.18%)
Sep 21, 2015 8.660 8.840 8.600 8.730 49,861 +0.08(+0.92%)
Sep 18, 2015 8.500 8.660 8.420 8.650 79,272 +0.10(+1.17%)
Sep 17, 2015 8.480 8.610 8.450 8.550 38,887 +0.06(+0.71%)
Sep 16, 2015 8.190 8.500 8.190 8.490 46,574 +0.31(+3.79%)
Sep 15, 2015 8.180 8.490 8.070 8.180 71,693 -0.32(-3.76%)
Sep 14, 2015 8.470 8.500 8.210 8.500 45,251 +0.11(+1.31%)
Sep 11, 2015 8.130 8.410 7.970 8.390 67,405 +0.22(+2.69%)
Sep 10, 2015 8.280 8.300 8.100 8.170 22,696 -0.04(-0.49%)
Sep 09, 2015 7.940 8.240 7.940 8.210 56,749 +0.31(+3.92%)
Sep 08, 2015 7.680 7.940 7.590 7.900 42,493 +0.30(+3.95%)
Sep 04, 2015 7.380 7.600 7.600 7.600 73,100 +0.19(+2.56%)
Sep 03, 2015 7.640 7.680 7.355 7.410 45,314 -0.23(-3.01%)
Sep 02, 2015 8.070 8.220 7.560 7.640 51,503 -0.37(-4.62%)
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.