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

Cadiz Inc (NQ: CDZI )

2.385 +0.045 (+1.92%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 6, 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 (%)
Sep 30, 2011 8.050 8.670 7.900 7.910 30,643 -0.19(-2.35%)
Sep 29, 2011 8.120 8.120 7.900 8.100 6,623 +0.19(+2.40%)
Sep 28, 2011 8.400 8.840 7.910 7.910 25,683 -0.47(-5.61%)
Sep 27, 2011 8.570 9.140 8.060 8.380 24,202 -0.04(-0.48%)
Sep 26, 2011 7.930 8.450 7.900 8.420 14,615 +0.35(+4.34%)
Sep 23, 2011 8.040 8.310 7.940 8.070 13,672 +0.03(+0.37%)
Sep 22, 2011 7.900 8.190 7.900 8.040 41,777 +0.07(+0.88%)
Sep 21, 2011 8.330 8.594 7.910 7.970 42,426 -0.32(-3.86%)
Sep 20, 2011 9.050 9.100 8.210 8.290 27,079 -0.71(-7.89%)
Sep 19, 2011 9.640 9.970 9.000 9.000 10,688 -0.89(-9.00%)
Sep 16, 2011 9.310 9.890 9.232 9.890 38,969 +0.66(+7.15%)
Sep 15, 2011 9.450 9.490 9.050 9.230 12,463 -0.13(-1.39%)
Sep 14, 2011 9.160 9.420 8.880 9.360 25,429 +0.32(+3.54%)
Sep 13, 2011 8.970 9.170 8.760 9.040 13,929 +0.09(+1.01%)
Sep 12, 2011 8.200 9.020 8.200 8.950 33,702 +0.70(+8.48%)
Sep 09, 2011 8.460 8.460 8.200 8.250 41,888 -0.35(-4.07%)
Sep 08, 2011 8.720 8.780 8.440 8.600 29,882 -0.27(-3.04%)
Sep 07, 2011 8.820 9.030 8.500 8.870 55,001 +0.20(+2.31%)
Sep 06, 2011 8.750 9.000 8.500 8.670 51,815 -0.31(-3.45%)
Sep 02, 2011 10.07 10.40 8.960 8.980 28,533 -1.26(-12.30%)
Sep 01, 2011 10.07 10.92 9.970 10.24 50,529 +0.18(+1.79%)
Aug 31, 2011 9.760 10.30 9.650 10.06 54,565 +0.37(+3.82%)
Aug 30, 2011 9.760 9.820 9.600 9.690 7,911 +0.02(+0.21%)
Aug 29, 2011 9.190 9.720 8.960 9.670 19,268 +0.48(+5.22%)
Aug 26, 2011 8.760 9.240 8.760 9.190 9,011 +0.40(+4.55%)
Aug 25, 2011 9.680 9.750 8.750 8.790 21,828 -0.87(-9.01%)
Aug 24, 2011 9.340 9.680 9.060 9.660 13,109 +0.21(+2.22%)
Aug 23, 2011 8.730 9.460 8.730 9.450 25,834 +0.72(+8.25%)
Aug 22, 2011 8.850 8.850 8.650 8.730 29,491 +0.18(+2.11%)
Aug 19, 2011 8.600 8.910 8.550 8.550 17,252 -0.09(-1.04%)
Aug 18, 2011 8.950 9.140 8.600 8.640 44,051 -0.55(-5.98%)
Aug 17, 2011 9.350 9.640 9.060 9.190 21,433 +0.26(+2.91%)
Aug 16, 2011 8.620 8.970 8.620 8.930 70,993 +0.20(+2.29%)
Aug 15, 2011 8.890 9.050 8.560 8.730 26,801 -0.10(-1.13%)
Aug 12, 2011 9.570 9.870 8.620 8.830 25,659 -0.69(-7.25%)
Aug 11, 2011 9.210 9.900 9.100 9.520 47,174 +0.07(+0.74%)
Aug 10, 2011 10.58 11.11 9.100 9.450 37,625 -1.55(-14.09%)
Aug 09, 2011 9.890 11.23 9.010 11.00 49,273 +1.20(+12.24%)
Aug 08, 2011 10.08 10.42 9.770 9.800 50,518 -0.53(-5.13%)
Aug 05, 2011 10.09 10.59 9.900 10.33 23,830 +0.35(+3.51%)
Aug 04, 2011 10.13 10.44 9.950 9.980 51,030 -0.27(-2.63%)
Aug 03, 2011 10.23 10.30 9.980 10.25 23,866 +0.09(+0.89%)
Aug 02, 2011 10.55 10.70 9.850 10.16 39,623 -0.48(-4.51%)
Aug 01, 2011 10.89 11.28 10.60 10.64 20,295 -0.14(-1.30%)
Jul 29, 2011 10.68 10.89 10.66 10.78 8,715 +0.09(+0.84%)
Jul 28, 2011 10.83 11.31 10.54 10.69 24,404 -0.14(-1.29%)
Jul 27, 2011 11.25 11.27 10.69 10.83 31,583 -0.51(-4.50%)
Jul 26, 2011 11.80 11.90 11.31 11.34 17,346 -0.49(-4.14%)
Jul 25, 2011 11.77 11.92 11.65 11.83 24,995 -0.14(-1.17%)
Jul 22, 2011 11.90 12.00 11.88 11.97 13,596 +0.05(+0.42%)
Jul 21, 2011 11.51 11.92 11.16 11.92 14,323 +0.51(+4.47%)
Jul 20, 2011 11.25 11.47 11.17 11.41 11,038 +0.10(+0.88%)
Jul 19, 2011 10.96 11.32 10.69 11.31 15,521 +0.44(+4.05%)
Jul 18, 2011 10.91 10.93 10.65 10.87 16,157 -0.14(-1.27%)
Jul 15, 2011 10.98 11.01 10.91 11.01 24,937 +0.03(+0.27%)
Jul 14, 2011 10.91 11.00 10.79 10.98 29,558 +0.06(+0.55%)
Jul 13, 2011 10.59 10.99 10.58 10.92 25,850 +0.35(+3.31%)
Jul 12, 2011 10.86 11.09 10.46 10.57 52,673 -0.29(-2.67%)
Jul 11, 2011 11.33 11.35 10.84 10.86 44,324 -0.64(-5.57%)
Jul 08, 2011 11.76 11.85 11.33 11.50 25,148 -0.43(-3.60%)
Jul 07, 2011 11.73 11.97 11.55 11.93 20,933 +0.28(+2.40%)
Jul 06, 2011 11.27 11.65 11.05 11.65 25,475 +0.38(+3.37%)
Jul 05, 2011 11.21 11.27 11.06 11.27 13,329 +0.09(+0.81%)
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.