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

Cadiz Inc (NQ: CDZI )

2.390 +0.010 (+0.42%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 7, 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 (%)
Jun 30, 2016 5.640 5.930 5.640 5.870 23,605 +0.23(+4.08%)
Jun 29, 2016 5.400 5.830 5.400 5.640 34,548 +0.11(+1.99%)
Jun 28, 2016 5.220 5.650 5.150 5.530 47,890 +0.35(+6.76%)
Jun 27, 2016 5.310 5.590 5.110 5.180 29,899 -0.14(-2.63%)
Jun 24, 2016 5.410 5.620 5.320 5.320 29,868 -0.13(-2.39%)
Jun 23, 2016 5.550 5.600 5.430 5.450 62,124 -0.11(-1.98%)
Jun 22, 2016 5.610 5.800 5.520 5.560 72,078 -0.09(-1.59%)
Jun 21, 2016 5.960 6.090 5.550 5.650 47,946 -0.28(-4.72%)
Jun 20, 2016 5.650 6.000 5.490 5.930 55,705 +0.34(+6.08%)
Jun 17, 2016 5.710 5.740 5.520 5.590 417,142 -0.06(-1.06%)
Jun 16, 2016 5.660 5.739 5.564 5.650 87,515 -0.05(-0.88%)
Jun 15, 2016 5.970 5.980 5.500 5.700 110,339 -0.26(-4.36%)
Jun 14, 2016 5.760 6.000 5.620 5.960 84,523 +0.28(+4.93%)
Jun 13, 2016 5.800 5.810 5.460 5.680 83,486 -0.17(-2.91%)
Jun 10, 2016 6.220 6.480 5.750 5.850 69,094 -0.45(-7.14%)
Jun 09, 2016 5.930 6.310 5.900 6.300 42,598 +0.43(+7.33%)
Jun 08, 2016 6.065 6.149 5.790 5.870 60,453 -0.07(-1.18%)
Jun 07, 2016 6.100 6.290 5.930 5.940 32,757 -0.29(-4.65%)
Jun 06, 2016 5.970 6.240 5.950 6.230 22,344 +0.33(+5.59%)
Jun 03, 2016 5.900 6.310 5.875 5.900 38,898 +0.03(+0.51%)
Jun 02, 2016 6.010 6.129 5.790 5.870 80,596 -0.15(-2.49%)
Jun 01, 2016 6.050 6.140 6.000 6.020 30,410 -0.07(-1.15%)
May 31, 2016 6.270 6.279 6.050 6.090 25,643 -0.14(-2.25%)
May 27, 2016 6.270 6.230 6.230 6.230 41,700 -0.09(-1.42%)
May 26, 2016 6.650 6.650 6.120 6.320 92,015 -0.16(-2.47%)
May 25, 2016 6.670 6.670 6.380 6.480 144,117 -0.05(-0.84%)
May 24, 2016 5.970 6.590 5.970 6.535 53,336 +0.57(+9.46%)
May 23, 2016 5.910 5.980 5.825 5.970 5,972 +0.17(+2.93%)
May 20, 2016 5.870 5.900 5.760 5.800 12,603 -0.09(-1.53%)
May 19, 2016 5.720 5.970 5.700 5.890 24,522 +0.06(+1.03%)
May 18, 2016 6.030 6.060 5.780 5.830 19,326 -0.12(-2.02%)
May 17, 2016 5.820 6.020 5.820 5.950 79,583 +0.07(+1.19%)
May 16, 2016 6.010 6.100 5.468 5.880 101,713 -0.08(-1.34%)
May 13, 2016 6.130 6.200 5.930 5.960 26,715 -0.17(-2.77%)
May 12, 2016 6.420 6.710 6.050 6.130 50,467 -0.29(-4.52%)
May 11, 2016 7.000 7.050 6.360 6.420 130,738 -0.52(-7.49%)
May 10, 2016 6.600 7.660 6.490 6.940 275,175 +0.38(+5.79%)
May 09, 2016 6.540 6.760 6.300 6.560 71,310 +0.09(+1.39%)
May 06, 2016 6.200 6.470 6.040 6.470 56,547 +0.37(+6.07%)
May 05, 2016 5.890 6.140 5.890 6.100 12,223 +0.27(+4.63%)
May 04, 2016 6.170 6.190 5.830 5.830 45,375 -0.32(-5.20%)
May 03, 2016 6.400 6.400 6.130 6.150 30,093 -0.32(-4.95%)
May 02, 2016 6.550 6.610 6.470 6.470 61,673 -0.02(-0.31%)
Apr 29, 2016 6.340 6.570 6.340 6.490 79,669 +0.09(+1.41%)
Apr 28, 2016 6.010 6.440 6.000 6.400 68,249 +0.45(+7.56%)
Apr 27, 2016 5.590 6.130 5.500 5.950 44,644 +0.35(+6.25%)
Apr 26, 2016 5.610 5.750 5.500 5.600 68,812 +0.06(+1.08%)
Apr 25, 2016 5.330 5.560 5.330 5.540 36,524 +0.18(+3.36%)
Apr 22, 2016 5.280 5.500 5.250 5.360 46,625 -0.01(-0.19%)
Apr 21, 2016 5.230 5.370 5.200 5.370 17,291 +0.10(+1.90%)
Apr 20, 2016 5.180 5.320 5.155 5.270 30,312 +0.09(+1.74%)
Apr 19, 2016 5.110 5.240 5.100 5.180 13,153 +0.01(+0.19%)
Apr 18, 2016 5.270 5.333 5.200 5.170 36,774 -0.07(-1.34%)
Apr 15, 2016 5.160 5.410 5.110 5.240 60,659 +0.09(+1.75%)
Apr 14, 2016 5.170 5.200 5.130 5.150 9,588 +0.01(+0.19%)
Apr 13, 2016 5.060 5.250 5.050 5.140 25,433 +0.02(+0.39%)
Apr 12, 2016 5.090 5.160 5.020 5.120 19,771 +0.12(+2.40%)
Apr 11, 2016 5.190 5.200 5.000 5.000 34,394 -0.18(-3.47%)
Apr 08, 2016 5.200 5.240 5.170 5.180 4,865 -0.03(-0.58%)
Apr 07, 2016 5.100 5.300 5.100 5.210 27,979 +0.07(+1.36%)
Apr 06, 2016 5.110 5.290 4.980 5.140 12,311 +0.07(+1.38%)
Apr 05, 2016 5.305 5.305 5.010 5.070 14,400 -0.16(-3.06%)
Apr 04, 2016 5.020 5.275 4.980 5.230 14,850 +0.14(+2.75%)
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.