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

Cadiz Inc (NQ: CDZI )

2.705 +0.065 (+2.46%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 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 (%)
Jul 31, 2009 11.95 12.25 11.59 11.64 49,209 -0.41(-3.40%)
Jul 30, 2009 11.76 12.40 11.71 12.05 49,536 +0.52(+4.51%)
Jul 29, 2009 12.00 12.28 11.52 11.53 22,152 -0.72(-5.88%)
Jul 28, 2009 12.35 12.48 11.79 12.25 16,465 -0.25(-2.00%)
Jul 27, 2009 12.35 12.50 12.19 12.50 15,774 +0.04(+0.32%)
Jul 24, 2009 12.20 12.50 11.95 12.46 35,726 +0.23(+1.88%)
Jul 23, 2009 11.47 12.50 11.01 12.23 69,106 +0.73(+6.35%)
Jul 22, 2009 10.92 11.50 10.48 11.50 21,430 +0.51(+4.64%)
Jul 21, 2009 11.55 11.55 10.93 10.99 15,427 -0.48(-4.18%)
Jul 20, 2009 11.07 11.48 10.71 11.47 20,382 +0.44(+3.99%)
Jul 17, 2009 11.73 11.73 10.84 11.03 32,661 -0.58(-5.00%)
Jul 16, 2009 11.38 11.72 10.65 11.61 42,922 +0.11(+0.96%)
Jul 15, 2009 10.79 11.50 10.28 11.50 68,611 +0.87(+8.18%)
Jul 14, 2009 10.14 10.71 10.14 10.63 24,392 +0.49(+4.83%)
Jul 13, 2009 10.09 10.38 10.00 10.14 31,476 +0.06(+0.60%)
Jul 10, 2009 10.19 10.29 10.00 10.08 36,590 -0.23(-2.23%)
Jul 09, 2009 10.42 10.91 10.11 10.31 73,819 -0.05(-0.48%)
Jul 08, 2009 9.700 10.44 9.450 10.36 71,119 +0.60(+6.15%)
Jul 07, 2009 8.560 10.24 8.410 9.760 390,750 +1.25(+14.69%)
Jul 06, 2009 9.250 9.340 8.440 8.510 71,007 -0.57(-6.28%)
Jul 02, 2009 9.530 9.540 8.950 9.080 39,199 -0.68(-6.97%)
Jul 01, 2009 9.760 9.850 9.300 9.760 25,880 +0.13(+1.35%)
Jun 30, 2009 9.660 9.980 9.370 9.630 44,046 -0.05(-0.52%)
Jun 29, 2009 9.050 9.930 9.050 9.680 103,214 +0.68(+7.56%)
Jun 26, 2009 9.230 9.330 8.370 9.000 365,470 -0.35(-3.74%)
Jun 25, 2009 9.060 9.410 9.020 9.350 43,028 +0.26(+2.86%)
Jun 24, 2009 10.31 10.31 9.000 9.090 97,988 -1.12(-10.97%)
Jun 23, 2009 10.04 10.94 10.00 10.21 117,148 +0.14(+1.39%)
Jun 22, 2009 11.23 11.23 10.00 10.07 91,356 -1.22(-10.81%)
Jun 19, 2009 11.66 11.66 10.94 11.29 139,528 -0.21(-1.83%)
Jun 18, 2009 11.58 12.00 11.15 11.50 58,213 -0.25(-2.13%)
Jun 17, 2009 11.85 12.25 11.45 11.75 54,112 -0.15(-1.26%)
Jun 16, 2009 12.00 12.49 11.62 11.90 80,360 -0.36(-2.94%)
Jun 15, 2009 12.00 12.44 11.62 12.26 39,237 +0.02(+0.16%)
Jun 12, 2009 12.87 12.87 11.93 12.24 118,684 -0.83(-6.35%)
Jun 11, 2009 12.75 13.37 12.75 13.07 184,086 +0.61(+4.90%)
Jun 10, 2009 12.07 12.56 11.87 12.46 121,805 +0.56(+4.71%)
Jun 09, 2009 12.66 12.66 11.82 11.90 80,878 -0.29(-2.38%)
Jun 08, 2009 12.44 13.49 12.16 12.19 129,611 -0.31(-2.48%)
Jun 05, 2009 12.06 13.65 11.43 12.50 332,332 +3.90(+45.35%)
Jun 04, 2009 8.600 8.790 8.070 8.600 49,800 +0.14(+1.65%)
Jun 03, 2009 8.170 8.640 8.110 8.460 24,449 +0.22(+2.67%)
Jun 02, 2009 8.260 8.530 8.020 8.240 44,472 -0.05(-0.60%)
Jun 01, 2009 7.660 8.410 7.640 8.290 71,553 +0.68(+8.94%)
May 29, 2009 7.440 7.610 7.310 7.610 43,177 +0.22(+2.98%)
May 28, 2009 7.650 7.650 7.140 7.390 31,919 +0.07(+0.96%)
May 27, 2009 7.700 7.768 7.120 7.320 50,737 -0.26(-3.43%)
May 26, 2009 6.710 7.580 6.710 7.580 42,758 +0.93(+13.98%)
May 22, 2009 6.400 6.810 6.400 6.650 38,114 +0.33(+5.22%)
May 21, 2009 6.500 6.500 6.290 6.320 53,881 -0.05(-0.78%)
May 20, 2009 6.420 6.750 6.280 6.370 262,300 +0.01(+0.16%)
May 19, 2009 7.150 7.150 6.350 6.360 41,845 -0.76(-10.67%)
May 18, 2009 6.020 7.210 6.020 7.120 77,633 +1.18(+19.87%)
May 15, 2009 6.370 6.700 5.860 5.940 55,995 -0.34(-5.41%)
May 14, 2009 6.040 6.500 5.930 6.280 41,296 +0.28(+4.67%)
May 13, 2009 6.340 6.610 6.000 6.000 733,051 -0.46(-7.12%)
May 12, 2009 6.750 6.780 6.360 6.460 55,982 -0.21(-3.15%)
May 11, 2009 7.120 7.120 6.650 6.670 33,848 -0.36(-5.12%)
May 08, 2009 7.290 7.400 6.900 7.030 68,857 -0.13(-1.82%)
May 07, 2009 7.200 7.650 6.960 7.160 547,843 +0.13(+1.85%)
May 06, 2009 7.040 7.590 6.850 7.030 74,419 +0.06(+0.86%)
May 05, 2009 6.570 6.980 6.570 6.970 43,798 +0.32(+4.81%)
May 04, 2009 6.330 6.650 6.200 6.650 34,922 +0.51(+8.31%)
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.