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

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 6.320 6.320 6.050 6.050 44,219 -0.18(-2.89%)
Apr 29, 2009 6.080 6.230 5.990 6.230 10,707 +0.24(+4.01%)
Apr 28, 2009 5.750 6.123 5.750 5.990 10,072 +0.13(+2.22%)
Apr 27, 2009 5.900 6.100 5.800 5.860 63,726 -0.17(-2.82%)
Apr 24, 2009 6.010 6.190 5.950 6.030 38,398 +0.08(+1.34%)
Apr 23, 2009 6.270 6.360 5.950 5.950 35,416 -0.33(-5.25%)
Apr 22, 2009 6.480 6.480 6.120 6.280 46,548 -0.37(-5.56%)
Apr 21, 2009 6.120 6.970 6.030 6.650 55,631 +0.48(+7.78%)
Apr 20, 2009 6.100 6.190 5.800 6.170 70,167 -0.04(-0.64%)
Apr 17, 2009 6.470 6.600 6.160 6.210 28,932 -0.22(-3.42%)
Apr 16, 2009 6.200 6.560 5.840 6.430 46,745 +0.24(+3.88%)
Apr 15, 2009 6.170 6.350 6.040 6.190 42,494 -0.01(-0.16%)
Apr 14, 2009 6.950 7.160 6.160 6.200 84,894 -1.00(-13.89%)
Apr 13, 2009 7.550 7.550 7.050 7.200 43,159 -0.19(-2.57%)
Apr 09, 2009 7.130 7.560 6.930 7.390 115,535 +0.51(+7.41%)
Apr 08, 2009 6.660 7.120 6.550 6.880 46,157 +0.32(+4.88%)
Apr 07, 2009 7.330 7.500 6.560 6.560 57,476 -0.94(-12.53%)
Apr 06, 2009 7.820 8.210 7.450 7.500 72,254 -0.49(-6.13%)
Apr 03, 2009 8.360 8.440 7.980 7.990 40,374 -0.42(-4.99%)
Apr 02, 2009 8.410 8.650 7.950 8.410 35,916 +0.24(+2.94%)
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.