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 29, 2016 4.830 4.840 4.340 4.840 70,040 +0.23(+4.99%)
Feb 26, 2016 4.390 4.970 4.190 4.610 118,965 +0.22(+5.01%)
Feb 25, 2016 4.610 4.680 4.350 4.390 37,993 -0.25(-5.39%)
Feb 24, 2016 5.020 5.250 4.510 4.640 61,063 -0.40(-7.94%)
Feb 23, 2016 5.660 5.660 4.910 5.040 114,279 -0.61(-10.80%)
Feb 22, 2016 5.700 5.820 5.650 5.650 58,262 -0.07(-1.22%)
Feb 19, 2016 5.800 5.800 5.710 5.720 38,582 -0.07(-1.21%)
Feb 18, 2016 5.810 5.810 5.680 5.790 35,487 -0.03(-0.52%)
Feb 17, 2016 5.840 5.840 5.720 5.820 68,541 +0.02(+0.34%)
Feb 16, 2016 5.420 5.850 5.380 5.800 123,384 +0.42(+7.81%)
Feb 12, 2016 5.340 5.380 5.380 5.380 19,600 +0.11(+2.09%)
Feb 11, 2016 5.200 5.340 5.200 5.270 24,715 +0.02(+0.38%)
Feb 10, 2016 5.230 5.300 5.200 5.250 32,042 -0.01(-0.19%)
Feb 09, 2016 5.450 5.470 5.150 5.260 62,499 -0.22(-4.01%)
Feb 08, 2016 5.450 5.501 5.340 5.480 44,040 -0.02(-0.36%)
Feb 05, 2016 5.330 5.730 5.300 5.500 73,191 +0.13(+2.42%)
Feb 04, 2016 5.370 5.700 5.270 5.370 94,946 +0.07(+1.32%)
Feb 03, 2016 5.300 5.400 5.130 5.300 33,781 +0.04(+0.76%)
Feb 02, 2016 5.480 5.600 5.250 5.260 38,198 -0.27(-4.88%)
Feb 01, 2016 5.580 5.815 5.520 5.530 43,321 -0.02(-0.36%)
Jan 29, 2016 5.240 5.570 5.240 5.550 41,221 +0.30(+5.71%)
Jan 28, 2016 5.120 5.300 5.120 5.250 33,440 +0.09(+1.74%)
Jan 27, 2016 5.210 5.250 5.090 5.160 15,872 -0.07(-1.34%)
Jan 26, 2016 5.300 5.325 5.150 5.230 44,165 -0.07(-1.32%)
Jan 25, 2016 5.500 5.630 5.300 5.300 24,222 -0.24(-4.33%)
Jan 22, 2016 5.580 5.730 5.490 5.540 115,410 +0.02(+0.36%)
Jan 21, 2016 5.300 5.530 5.300 5.520 43,853 +0.20(+3.76%)
Jan 20, 2016 5.300 5.340 5.090 5.320 84,540 -0.02(-0.37%)
Jan 19, 2016 5.360 5.390 5.250 5.340 62,476 -0.09(-1.66%)
Jan 15, 2016 5.710 5.430 5.430 5.430 67,200 -0.12(-2.16%)
Jan 14, 2016 5.750 5.820 5.350 5.550 122,272 +0.14(+2.59%)
Jan 13, 2016 5.380 5.750 5.350 5.410 55,065 +0.02(+0.37%)
Jan 12, 2016 5.350 5.450 5.300 5.390 35,875 +0.06(+1.13%)
Jan 11, 2016 5.370 5.820 5.260 5.330 125,649 +0.02(+0.38%)
Jan 08, 2016 5.460 5.580 4.860 5.310 119,054 +0.03(+0.57%)
Jan 07, 2016 5.580 5.585 5.220 5.280 115,519 -0.38(-6.71%)
Jan 06, 2016 5.650 5.990 5.500 5.660 170,145 -0.03(-0.53%)
Jan 05, 2016 5.740 5.740 5.230 5.690 208,493 -0.07(-1.22%)
Jan 04, 2016 5.170 6.130 5.061 5.760 583,905 +0.50(+9.51%)
Dec 31, 2015 5.300 5.260 5.260 5.260 391,400 -0.04(-0.75%)
Dec 30, 2015 4.160 5.780 4.110 5.300 1,559,218 +1.13(+27.10%)
Dec 29, 2015 4.190 4.240 4.090 4.170 114,406 -0.04(-0.95%)
Dec 28, 2015 4.190 4.310 4.140 4.210 57,478 -0.03(-0.71%)
Dec 24, 2015 4.190 4.240 4.240 4.240 18,400 +0.05(+1.19%)
Dec 23, 2015 3.850 4.360 3.850 4.190 174,565 +0.34(+8.83%)
Dec 22, 2015 3.900 3.920 3.680 3.850 184,281 +0.03(+0.79%)
Dec 21, 2015 3.870 3.920 3.720 3.820 157,273 +0.00(+0.00%)
Dec 18, 2015 3.980 4.600 3.790 3.820 1,106,232 -0.22(-5.45%)
Dec 17, 2015 4.260 4.295 3.860 4.040 151,330 -0.17(-4.04%)
Dec 16, 2015 4.270 4.440 4.110 4.210 85,690 +0.01(+0.24%)
Dec 15, 2015 4.440 4.480 4.200 4.200 84,588 -0.23(-5.19%)
Dec 14, 2015 4.280 4.500 4.151 4.430 154,428 +0.23(+5.48%)
Dec 11, 2015 4.300 4.390 4.180 4.200 72,325 -0.10(-2.33%)
Dec 10, 2015 4.090 4.350 4.090 4.300 40,080 +0.21(+5.13%)
Dec 09, 2015 4.147 4.240 4.080 4.090 35,051 -0.02(-0.49%)
Dec 08, 2015 4.120 4.140 4.001 4.110 28,837 -0.03(-0.72%)
Dec 07, 2015 4.220 4.220 4.030 4.140 37,851 -0.11(-2.59%)
Dec 04, 2015 4.410 4.420 4.070 4.250 71,793 +0.00(+0.00%)
Dec 03, 2015 4.600 4.600 4.000 4.250 198,115 +0.23(+5.72%)
Dec 02, 2015 3.820 4.100 3.820 4.020 91,273 +0.23(+6.07%)
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.