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

Cadiz Inc (NQ: CDZI )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2013 6.860 6.860 6.740 6.740 21,713 -0.01(-0.15%)
Feb 27, 2013 6.750 7.000 6.700 6.750 32,005 +0.09(+1.35%)
Feb 26, 2013 6.620 7.232 6.600 6.660 31,242 +0.07(+1.06%)
Feb 25, 2013 6.580 7.010 6.500 6.590 67,769 +0.06(+0.92%)
Feb 22, 2013 6.420 6.550 6.420 6.530 21,937 +0.17(+2.67%)
Feb 21, 2013 6.550 6.740 6.330 6.360 45,672 -0.19(-2.90%)
Feb 20, 2013 7.060 7.060 6.430 6.550 30,671 -0.49(-6.96%)
Feb 19, 2013 6.400 7.060 6.400 7.040 71,490 +0.56(+8.64%)
Feb 15, 2013 6.550 6.550 6.350 6.480 67,620 -0.01(-0.15%)
Feb 14, 2013 6.850 6.990 6.460 6.490 40,316 -0.34(-4.98%)
Feb 13, 2013 6.890 6.900 6.810 6.830 8,616 -0.03(-0.44%)
Feb 12, 2013 6.800 6.890 6.750 6.860 9,652 +0.02(+0.29%)
Feb 11, 2013 6.889 6.889 6.820 6.840 7,582 -0.06(-0.87%)
Feb 08, 2013 6.860 7.060 6.850 6.900 10,484 +0.03(+0.44%)
Feb 07, 2013 6.940 7.020 6.840 6.870 5,027 -0.06(-0.87%)
Feb 06, 2013 6.980 7.050 6.827 6.930 8,299 +0.12(+1.76%)
Feb 04, 2013 6.690 6.850 6.650 6.810 17,903 +0.04(+0.59%)
Feb 01, 2013 6.960 7.040 6.700 6.770 56,371 -0.18(-2.59%)
Jan 31, 2013 7.050 7.100 6.890 6.950 31,057 -0.04(-0.57%)
Jan 30, 2013 6.980 7.030 6.880 6.990 19,013 -0.01(-0.14%)
Jan 29, 2013 6.780 7.170 6.670 7.000 54,792 +0.00(+0.00%)
Jan 28, 2013 6.870 7.170 6.860 7.000 90,488 +0.12(+1.74%)
Jan 25, 2013 7.000 7.000 6.810 6.880 10,509 -0.11(-1.57%)
Jan 24, 2013 7.080 7.080 6.800 6.990 25,234 -0.13(-1.83%)
Jan 23, 2013 7.120 7.270 7.060 7.120 9,661 -0.03(-0.42%)
Jan 22, 2013 7.250 7.340 7.100 7.150 22,585 -0.11(-1.52%)
Jan 18, 2013 7.350 7.410 7.250 7.260 24,550 -0.09(-1.22%)
Jan 17, 2013 7.350 7.350 7.250 7.350 18,400 +0.05(+0.68%)
Jan 16, 2013 7.300 7.340 7.210 7.300 18,192 -0.01(-0.14%)
Jan 15, 2013 7.220 7.350 7.130 7.310 8,760 +0.05(+0.69%)
Jan 14, 2013 7.360 7.380 7.180 7.260 19,667 -0.10(-1.36%)
Jan 11, 2013 7.350 7.500 7.320 7.360 29,729 +0.05(+0.68%)
Jan 10, 2013 7.300 7.500 7.250 7.310 37,639 +0.02(+0.27%)
Jan 09, 2013 7.390 7.460 7.240 7.290 44,488 -0.10(-1.35%)
Jan 08, 2013 7.520 7.630 7.330 7.390 117,080 -0.20(-2.64%)
Jan 07, 2013 7.700 7.750 7.550 7.590 35,547 -0.16(-2.06%)
Jan 04, 2013 8.210 8.210 7.670 7.750 24,589 -0.38(-4.67%)
Jan 03, 2013 8.340 8.440 7.410 8.130 26,129 -0.19(-2.28%)
Jan 02, 2013 8.220 8.450 8.020 8.320 66,264 +0.24(+2.97%)
Dec 31, 2012 7.880 8.100 7.500 8.080 59,518 +0.21(+2.67%)
Dec 28, 2012 7.580 7.920 7.580 7.870 27,593 +0.29(+3.83%)
Dec 27, 2012 7.500 7.760 7.500 7.580 10,921 +0.05(+0.66%)
Dec 26, 2012 7.970 7.970 7.480 7.530 12,616 -0.05(-0.66%)
Dec 24, 2012 7.810 7.810 7.550 7.580 17,112 -0.25(-3.19%)
Dec 21, 2012 7.730 7.830 7.365 7.830 316,686 +0.12(+1.56%)
Dec 20, 2012 7.500 7.720 7.320 7.710 95,745 +0.21(+2.80%)
Dec 19, 2012 7.500 7.550 7.460 7.500 30,996 -0.08(-1.06%)
Dec 18, 2012 7.500 7.810 7.500 7.580 27,944 -0.09(-1.17%)
Dec 17, 2012 7.600 7.800 7.500 7.670 31,268 +0.10(+1.32%)
Dec 14, 2012 7.660 7.780 7.500 7.570 32,685 -0.09(-1.17%)
Dec 13, 2012 7.560 7.910 7.560 7.660 26,089 -0.14(-1.79%)
Dec 12, 2012 7.810 8.030 7.650 7.800 40,503 +0.03(+0.39%)
Dec 11, 2012 7.970 8.200 7.690 7.770 62,514 -0.13(-1.65%)
Dec 10, 2012 7.920 7.950 7.560 7.900 15,820 +0.02(+0.25%)
Dec 07, 2012 7.720 8.020 7.720 7.880 27,476 +0.22(+2.87%)
Dec 06, 2012 7.670 7.790 7.560 7.660 11,649 +0.01(+0.13%)
Dec 05, 2012 8.000 8.000 7.500 7.650 14,719 -0.30(-3.77%)
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.