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

Cadiz Inc (NQ: CDZI )

2.340 -0.050 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2008 12.00 12.78 11.63 12.51 58,636 +0.52(+4.34%)
Dec 30, 2008 11.24 12.00 11.24 11.99 43,670 +0.93(+8.41%)
Dec 29, 2008 11.73 11.86 10.73 11.06 8,516 -0.68(-5.79%)
Dec 26, 2008 11.61 11.86 11.61 11.74 26,476 +0.04(+0.34%)
Dec 24, 2008 11.71 11.84 11.59 11.70 1,760 +0.00(+0.00%)
Dec 23, 2008 12.00 12.00 11.51 11.70 64,873 -0.32(-2.66%)
Dec 22, 2008 11.96 12.02 11.16 12.02 58,014 +0.05(+0.42%)
Dec 19, 2008 12.03 12.03 11.51 11.97 229,256 +0.57(+5.00%)
Dec 18, 2008 11.74 11.99 11.31 11.40 18,802 +0.06(+0.53%)
Dec 17, 2008 11.97 12.54 11.07 11.34 55,183 -0.82(-6.74%)
Dec 16, 2008 11.50 12.16 11.02 12.16 44,917 +0.96(+8.57%)
Dec 15, 2008 11.00 11.50 11.00 11.20 20,824 +0.26(+2.38%)
Dec 12, 2008 10.76 10.94 9.820 10.94 22,818 -0.09(-0.82%)
Dec 11, 2008 12.06 12.86 10.92 11.03 24,687 -1.29(-10.47%)
Dec 10, 2008 12.35 12.98 11.77 12.32 11,019 +0.17(+1.40%)
Dec 09, 2008 11.41 12.99 11.41 12.15 20,145 +0.53(+4.56%)
Dec 08, 2008 10.82 11.88 10.74 11.62 65,288 +1.12(+10.67%)
Dec 05, 2008 8.960 10.50 8.960 10.50 25,802 +1.40(+15.38%)
Dec 04, 2008 10.29 10.49 9.080 9.100 12,816 -1.34(-12.84%)
Dec 03, 2008 9.980 10.93 9.210 10.44 32,868 +0.59(+5.99%)
Dec 02, 2008 8.700 10.25 8.020 9.850 29,325 +1.40(+16.57%)
Dec 01, 2008 11.75 11.83 8.320 8.450 24,055 -3.74(-30.68%)
Nov 28, 2008 11.21 12.19 10.80 12.19 21,600 +0.95(+8.45%)
Nov 26, 2008 9.740 11.35 9.630 11.24 44,661 +1.27(+12.74%)
Nov 25, 2008 10.19 10.19 9.250 9.970 21,554 -0.12(-1.19%)
Nov 24, 2008 10.05 10.61 9.780 10.09 41,919 +0.22(+2.23%)
Nov 21, 2008 8.920 9.870 8.300 9.870 57,704 +1.11(+12.67%)
Nov 20, 2008 9.950 9.950 8.340 8.760 23,634 -0.54(-5.81%)
Nov 19, 2008 9.520 10.50 9.040 9.300 21,097 -0.28(-2.92%)
Nov 18, 2008 9.630 10.86 9.280 9.580 24,777 -0.61(-5.99%)
Nov 17, 2008 9.330 10.36 8.950 10.19 62,448 +0.78(+8.29%)
Nov 14, 2008 10.27 10.27 9.140 9.410 16,956 -1.07(-10.21%)
Nov 13, 2008 9.590 10.60 8.121 10.48 92,048 +0.94(+9.85%)
Nov 12, 2008 10.48 10.55 9.460 9.540 49,190 -1.15(-10.76%)
Nov 11, 2008 11.19 11.59 10.61 10.69 56,076 -0.44(-3.95%)
Nov 10, 2008 11.58 11.81 11.13 11.13 15,358 -0.32(-2.79%)
Nov 07, 2008 12.30 12.83 11.42 11.45 18,640 -0.47(-3.94%)
Nov 06, 2008 12.15 12.47 11.92 11.92 16,876 -0.16(-1.32%)
Nov 05, 2008 12.73 13.48 12.03 12.08 28,258 -0.86(-6.65%)
Nov 04, 2008 13.26 13.72 12.70 12.94 12,074 -0.06(-0.46%)
Nov 03, 2008 13.20 13.82 12.39 13.00 52,646 -0.91(-6.54%)
Oct 31, 2008 12.99 13.99 12.30 13.91 68,687 +0.89(+6.84%)
Oct 30, 2008 13.04 13.49 12.95 13.02 9,791 +0.31(+2.44%)
Oct 29, 2008 12.97 13.44 12.10 12.71 33,447 -0.17(-1.32%)
Oct 28, 2008 12.20 13.04 11.32 12.88 43,730 +0.92(+7.69%)
Oct 27, 2008 13.64 13.64 11.81 11.96 67,556 -1.48(-11.01%)
Oct 24, 2008 13.67 14.59 13.01 13.44 53,072 -0.62(-4.41%)
Oct 23, 2008 13.19 14.99 12.77 14.06 35,291 +0.90(+6.84%)
Oct 22, 2008 13.97 15.98 13.10 13.16 20,650 -1.18(-8.23%)
Oct 21, 2008 15.02 15.61 14.31 14.34 24,854 -1.00(-6.52%)
Oct 20, 2008 14.08 15.39 12.28 15.34 40,898 +1.55(+11.24%)
Oct 17, 2008 14.09 14.87 12.76 13.79 42,417 -1.02(-6.89%)
Oct 16, 2008 12.38 14.81 11.88 14.81 29,233 +2.53(+20.60%)
Oct 15, 2008 14.21 14.87 12.20 12.28 27,050 -2.10(-14.60%)
Oct 14, 2008 14.88 14.88 13.37 14.38 24,026 -0.12(-0.83%)
Oct 13, 2008 14.25 14.86 13.19 14.50 47,898 +1.32(+10.02%)
Oct 10, 2008 13.23 14.00 11.11 13.18 62,241 -0.17(-1.27%)
Oct 09, 2008 15.13 15.65 13.35 13.35 25,886 -1.51(-10.16%)
Oct 08, 2008 15.76 16.40 14.31 14.86 48,300 -1.54(-9.39%)
Oct 07, 2008 16.27 17.32 14.91 16.40 32,830 -0.24(-1.44%)
Oct 06, 2008 17.01 17.56 15.18 16.64 63,476 -0.51(-2.97%)
Oct 03, 2008 18.70 19.00 16.71 17.15 44,220 -1.41(-7.60%)
Oct 02, 2008 18.67 19.00 18.36 18.56 16,896 -0.21(-1.12%)
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.