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

Cadiz Inc (NQ: CDZI )

2.310 +0.060 (+2.67%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 2, 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, 2014 6.150 6.470 6.150 6.430 35,222 +0.31(+5.07%)
Apr 29, 2014 6.300 6.300 6.100 6.120 40,163 -0.17(-2.70%)
Apr 28, 2014 6.420 6.440 6.260 6.290 7,756 -0.05(-0.79%)
Apr 25, 2014 6.400 6.420 6.300 6.340 1,800 +0.00(+0.00%)
Apr 24, 2014 6.400 6.450 6.300 6.340 20,464 -0.01(-0.16%)
Apr 23, 2014 6.370 6.460 6.350 6.350 2,394 -0.05(-0.78%)
Apr 22, 2014 6.340 6.470 6.340 6.400 13,115 -0.02(-0.31%)
Apr 21, 2014 6.220 6.450 6.200 6.420 8,286 +0.18(+2.88%)
Apr 17, 2014 6.410 6.240 6.240 6.240 11,800 -0.08(-1.27%)
Apr 16, 2014 6.150 6.350 6.150 6.320 15,252 +0.28(+4.64%)
Apr 15, 2014 6.030 6.070 5.960 6.040 30,841 -0.04(-0.66%)
Apr 14, 2014 6.460 6.460 6.050 6.080 50,137 -0.39(-6.03%)
Apr 11, 2014 6.700 6.700 6.430 6.470 12,582 -0.28(-4.15%)
Apr 10, 2014 6.700 6.790 6.680 6.750 12,535 -0.02(-0.30%)
Apr 09, 2014 6.680 6.800 6.680 6.770 27,336 +0.01(+0.15%)
Apr 08, 2014 6.750 6.760 6.710 6.760 1,500 -0.10(-1.46%)
Apr 07, 2014 6.720 6.860 6.710 6.860 6,911 +0.02(+0.29%)
Apr 04, 2014 6.900 7.000 6.820 6.840 5,103 -0.06(-0.87%)
Apr 03, 2014 7.000 7.000 6.890 6.900 6,262 +0.01(+0.15%)
Apr 02, 2014 6.830 6.990 6.830 6.890 7,120 +0.07(+1.03%)
Apr 01, 2014 7.060 7.060 6.780 6.820 28,608 -0.23(-3.26%)
Mar 31, 2014 7.090 7.100 6.910 7.050 47,172 +0.05(+0.71%)
Mar 28, 2014 7.000 7.100 6.880 7.000 36,125 +0.01(+0.14%)
Mar 27, 2014 7.040 7.320 6.861 6.990 37,749 -0.08(-1.13%)
Mar 26, 2014 7.050 7.150 7.000 7.070 12,747 +0.10(+1.43%)
Mar 25, 2014 7.050 7.210 6.970 6.970 21,214 -0.05(-0.71%)
Mar 24, 2014 7.160 7.160 6.880 7.020 50,226 -0.16(-2.23%)
Mar 21, 2014 7.140 7.190 7.060 7.180 5,256 +0.11(+1.56%)
Mar 20, 2014 7.070 7.170 7.040 7.070 6,519 -0.07(-0.98%)
Mar 19, 2014 7.200 7.200 7.080 7.140 22,875 -0.05(-0.70%)
Mar 18, 2014 7.250 7.380 7.140 7.190 30,048 -0.06(-0.83%)
Mar 17, 2014 7.060 7.339 7.060 7.250 23,212 +0.20(+2.78%)
Mar 14, 2014 7.260 7.300 6.910 7.054 36,782 -0.24(-3.24%)
Mar 13, 2014 7.300 7.300 7.250 7.290 16,378 -0.02(-0.27%)
Mar 12, 2014 7.500 7.500 7.310 7.310 12,939 -0.32(-4.19%)
Mar 11, 2014 7.570 7.630 7.460 7.630 17,522 +0.08(+1.06%)
Mar 10, 2014 7.600 7.670 7.510 7.550 11,368 -0.16(-2.08%)
Mar 07, 2014 7.480 7.720 7.480 7.710 20,720 +0.26(+3.49%)
Mar 06, 2014 7.590 7.790 7.450 7.450 53,636 -0.07(-0.93%)
Mar 05, 2014 7.560 7.800 7.500 7.520 13,166 -0.07(-0.92%)
Mar 04, 2014 7.490 7.650 7.490 7.590 15,633 +0.16(+2.15%)
Mar 03, 2014 7.500 7.580 7.430 7.430 13,445 -0.03(-0.40%)
Feb 28, 2014 7.680 7.700 7.460 7.460 36,401 -0.21(-2.74%)
Feb 27, 2014 7.800 7.840 7.521 7.670 27,409 -0.16(-2.04%)
Feb 26, 2014 7.910 8.050 7.820 7.830 25,981 -0.12(-1.51%)
Feb 25, 2014 8.390 8.390 7.940 7.950 21,400 -0.45(-5.36%)
Feb 24, 2014 8.000 8.400 7.869 8.400 61,366 +0.53(+6.75%)
Feb 21, 2014 7.829 7.920 7.660 7.869 42,194 +0.04(+0.50%)
Feb 20, 2014 7.770 7.850 7.600 7.830 26,664 +0.02(+0.26%)
Feb 19, 2014 7.420 7.810 7.420 7.810 18,734 +0.34(+4.55%)
Feb 18, 2014 7.220 7.600 7.220 7.470 31,864 +0.29(+4.04%)
Feb 14, 2014 7.450 7.180 7.180 7.180 12,300 -0.33(-4.39%)
Feb 13, 2014 7.600 7.790 7.250 7.510 31,398 -0.10(-1.31%)
Feb 12, 2014 7.500 7.710 7.500 7.610 14,148 +0.13(+1.74%)
Feb 11, 2014 7.590 7.590 7.250 7.480 11,962 -0.03(-0.40%)
Feb 10, 2014 7.300 8.020 7.300 7.510 38,247 +0.20(+2.74%)
Feb 07, 2014 7.200 7.489 7.150 7.310 25,961 +0.16(+2.24%)
Feb 06, 2014 7.257 7.390 7.100 7.150 32,671 -0.25(-3.38%)
Feb 05, 2014 7.350 7.600 7.151 7.400 33,997 +0.04(+0.54%)
Feb 04, 2014 7.570 7.570 7.360 7.360 32,321 -0.18(-2.39%)
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.