Indicators

Cadiz Inc (NQ: CDZI )

2.990 -0.010 (-0.33%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.88	11.39	10.88	11.25	1,044,700	+0.31(+2.83%)
Jun 27, 2019	10.85	10.95	10.85	10.94	141,836	+0.11(+1.02%)
Jun 26, 2019	10.76	10.91	10.72	10.83	143,009	+0.10(+0.93%)
Jun 25, 2019	10.61	10.76	10.61	10.73	120,513	+0.00(+0.00%)
Jun 24, 2019	10.65	10.85	10.60	10.73	182,629	+0.07(+0.66%)
Jun 21, 2019	10.50	10.72	10.47	10.66	139,200	+0.15(+1.43%)
Jun 20, 2019	10.41	10.60	10.40	10.51	131,902	+0.15(+1.45%)
Jun 19, 2019	10.31	10.40	10.30	10.36	78,323	+0.02(+0.19%)
Jun 18, 2019	10.40	10.57	10.26	10.34	123,378	+0.02(+0.19%)
Jun 17, 2019	10.30	10.34	10.25	10.32	101,113	+0.07(+0.68%)
Jun 14, 2019	10.22	10.30	10.17	10.25	172,900	+0.01(+0.10%)
Jun 13, 2019	10.22	10.26	10.10	10.24	238,757	+0.04(+0.39%)
Jun 12, 2019	10.15	10.27	10.08	10.20	211,833	-0.02(-0.20%)
Jun 11, 2019	10.15	10.24	10.04	10.22	186,442	+0.08(+0.79%)
Jun 10, 2019	10.20	10.20	10.10	10.14	196,113	-0.02(-0.20%)
Jun 07, 2019	10.25	10.38	10.14	10.16	196,700	-0.08(-0.78%)
Jun 06, 2019	10.18	10.30	9.910	10.24	236,004	+0.01(+0.10%)
Jun 05, 2019	10.28	10.35	10.03	10.23	175,972	-0.06(-0.58%)
Jun 04, 2019	10.32	10.40	10.20	10.29	131,787	-0.02(-0.19%)

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.