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

Cadiz Inc (NQ: CDZI )

3.050 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, May 22, 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 29, 2012 7.320 7.330 7.120 7.210 60,548 +0.10(+1.41%)
Jun 28, 2012 6.760 7.160 6.760 7.110 31,567 +0.29(+4.25%)
Jun 27, 2012 7.000 7.100 6.590 6.820 26,481 -0.15(-2.15%)
Jun 26, 2012 6.800 7.040 6.800 6.970 34,702 +0.20(+2.95%)
Jun 25, 2012 7.110 7.250 6.680 6.770 70,180 -0.47(-6.49%)
Jun 22, 2012 7.940 7.970 7.210 7.240 497,580 -0.58(-7.42%)
Jun 21, 2012 7.650 8.000 7.650 7.820 71,006 +0.23(+3.03%)
Jun 20, 2012 7.720 7.880 7.410 7.590 40,189 -0.16(-2.06%)
Jun 19, 2012 7.500 7.900 7.480 7.750 52,759 +0.17(+2.24%)
Jun 18, 2012 7.560 7.790 7.540 7.580 28,485 -0.08(-1.04%)
Jun 15, 2012 7.590 7.870 7.320 7.660 66,159 +0.04(+0.52%)
Jun 14, 2012 7.250 7.700 7.210 7.620 27,650 +0.39(+5.39%)
Jun 13, 2012 7.400 7.680 7.110 7.230 25,571 -0.14(-1.90%)
Jun 12, 2012 7.070 7.400 6.860 7.370 17,146 +0.39(+5.59%)
Jun 11, 2012 7.390 7.390 6.980 6.980 27,393 -0.29(-3.99%)
Jun 08, 2012 7.070 7.270 6.980 7.270 12,053 +0.14(+1.96%)
Jun 07, 2012 7.290 7.290 6.990 7.130 18,666 -0.01(-0.14%)
Jun 06, 2012 6.980 7.230 6.760 7.140 65,464 +0.20(+2.88%)
Jun 05, 2012 6.870 7.070 6.740 6.940 18,856 +0.05(+0.73%)
Jun 04, 2012 7.150 7.150 6.860 6.890 32,384 -0.28(-3.91%)
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.