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

Cadiz Inc (NQ: CDZI )

2.310 +0.060 (+2.67%)
Streaming Delayed Price Updated: 1:32 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 (%)
Dec 30, 2016 12.50 12.50 12.50 0 +0.30(+2.46%)
Dec 29, 2016 12.60 12.70 12.05 12.20 244,534 -0.45(-3.56%)
Dec 28, 2016 12.15 12.70 11.95 12.65 200,013 +0.60(+4.98%)
Dec 27, 2016 11.45 12.25 11.40 12.05 205,867 +0.60(+5.24%)
Dec 23, 2016 11.45 11.45 11.45 0 -0.25(-2.14%)
Dec 22, 2016 11.80 11.90 11.40 11.70 124,283 -0.10(-0.85%)
Dec 21, 2016 11.10 12.05 11.05 11.80 253,298 +0.60(+5.36%)
Dec 20, 2016 10.95 11.30 10.90 11.20 99,189 +0.25(+2.28%)
Dec 19, 2016 10.90 11.05 10.60 10.95 204,604 +0.00(+0.00%)
Dec 16, 2016 11.10 11.25 10.90 10.95 485,959 -0.25(-2.23%)
Dec 15, 2016 10.95 11.20 10.75 11.20 170,550 +0.30(+2.75%)
Dec 14, 2016 10.95 11.30 10.70 10.90 320,069 +0.00(+0.00%)
Dec 13, 2016 10.40 10.95 10.28 10.90 352,288 +0.60(+5.83%)
Dec 12, 2016 10.20 10.35 9.850 10.30 152,451 +0.05(+0.49%)
Dec 09, 2016 10.20 10.70 10.20 10.25 406,523 +0.05(+0.49%)
Dec 08, 2016 10.25 10.40 10.10 10.20 240,059 +0.05(+0.49%)
Dec 07, 2016 10.15 10.30 10.10 10.15 362,515 -0.20(-1.93%)
Dec 06, 2016 10.30 10.45 10.20 10.35 357,131 +0.10(+0.98%)
Dec 05, 2016 10.20 10.30 10.05 10.25 228,459 +0.05(+0.49%)
Dec 02, 2016 10.25 10.30 10.10 10.20 103,815 +0.00(+0.00%)
Dec 01, 2016 10.00 10.35 9.900 10.20 640,920 -0.20(-1.92%)
Nov 30, 2016 10.30 10.82 10.30 10.40 380,973 +0.05(+0.48%)
Nov 29, 2016 10.40 10.50 10.30 10.35 144,881 -0.05(-0.48%)
Nov 28, 2016 10.45 10.45 10.11 10.40 103,265 +0.10(+0.97%)
Nov 25, 2016 10.50 10.50 10.20 10.30 78,703 -0.05(-0.48%)
Nov 23, 2016 10.35 10.35 10.35 0 +0.35(+3.50%)
Nov 22, 2016 9.900 10.15 9.900 10.00 209,535 +0.30(+3.09%)
Nov 21, 2016 9.350 9.850 9.350 9.700 198,208 +0.40(+4.30%)
Nov 18, 2016 9.250 9.350 9.125 9.300 505,760 +0.05(+0.54%)
Nov 17, 2016 9.250 9.300 9.150 9.250 232,130 +0.20(+2.21%)
Nov 16, 2016 8.950 9.300 8.900 9.050 157,643 +0.10(+1.12%)
Nov 15, 2016 8.900 9.000 8.850 8.950 217,734 +0.10(+1.13%)
Nov 14, 2016 8.300 8.900 8.300 8.850 301,416 +0.65(+7.93%)
Nov 11, 2016 7.750 8.200 7.750 8.200 98,010 +0.35(+4.46%)
Nov 10, 2016 8.000 8.750 7.700 7.850 91,422 -0.20(-2.48%)
Nov 09, 2016 7.850 8.600 7.800 8.050 598,884 +0.95(+13.38%)
Nov 08, 2016 7.050 7.200 7.050 7.100 11,418 -0.10(-1.39%)
Nov 07, 2016 6.969 7.200 6.950 7.200 15,558 +0.30(+4.35%)
Nov 04, 2016 7.050 7.050 6.900 6.900 6,974 -0.10(-1.43%)
Nov 03, 2016 6.950 7.050 6.950 7.000 11,220 +0.05(+0.72%)
Nov 02, 2016 6.900 7.049 6.850 6.950 32,644 +0.00(+0.00%)
Nov 01, 2016 7.361 7.400 6.900 6.950 91,547 -0.45(-6.08%)
Oct 31, 2016 7.300 7.450 6.900 7.400 32,189 -0.05(-0.67%)
Oct 28, 2016 7.300 7.595 7.250 7.450 33,706 +0.15(+2.05%)
Oct 27, 2016 7.300 7.300 7.100 7.300 28,855 +0.00(+0.00%)
Oct 26, 2016 7.300 7.300 7.000 7.300 11,004 +0.00(+0.00%)
Oct 25, 2016 7.262 7.300 7.250 7.300 17,646 +0.05(+0.69%)
Oct 24, 2016 7.250 7.350 7.200 7.250 25,872 +0.10(+1.40%)
Oct 21, 2016 6.950 7.150 6.950 7.150 4,055 +0.15(+2.14%)
Oct 20, 2016 7.350 7.400 6.950 7.000 7,140 -0.05(-0.71%)
Oct 19, 2016 6.950 7.150 6.950 7.050 37,166 +0.00(+0.00%)
Oct 18, 2016 7.200 7.200 6.950 7.050 18,106 -0.15(-2.08%)
Oct 17, 2016 6.850 7.275 6.850 7.200 19,098 +0.16(+2.27%)
Oct 14, 2016 7.350 7.350 7.010 7.040 9,544 -0.21(-2.90%)
Oct 13, 2016 7.100 7.300 7.100 7.250 14,144 +0.05(+0.69%)
Oct 12, 2016 7.000 7.250 6.950 7.200 25,422 +0.17(+2.42%)
Oct 11, 2016 6.950 7.050 6.950 7.030 12,795 +0.01(+0.14%)
Oct 10, 2016 6.900 7.030 6.900 7.020 7,589 +0.15(+2.18%)
Oct 07, 2016 6.900 7.320 6.850 6.870 6,149 -0.08(-1.15%)
Oct 06, 2016 6.860 6.970 6.800 6.950 17,521 -0.02(-0.29%)
Oct 05, 2016 7.070 7.070 6.860 6.970 68,686 -0.05(-0.71%)
Oct 04, 2016 7.300 7.300 6.980 7.020 60,574 -0.32(-4.36%)
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.