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

Cadiz Inc (NQ: CDZI )

2.250 -0.020 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2013 4.630 4.830 4.580 4.600 1,920,500 -0.05(-1.08%)
Jun 27, 2013 4.820 4.840 4.650 4.650 0 -0.12(-2.52%)
Jun 26, 2013 4.790 4.850 4.730 4.770 0 +0.01(+0.21%)
Jun 25, 2013 4.830 4.900 4.720 4.760 0 +0.01(+0.21%)
Jun 24, 2013 4.740 5.170 4.740 4.750 0 -0.12(-2.46%)
Jun 21, 2013 5.110 5.110 4.800 4.870 539,668 -0.21(-4.13%)
Jun 20, 2013 5.120 5.160 5.050 5.080 0 -0.16(-3.05%)
Jun 19, 2013 5.400 5.430 5.160 5.240 0 -0.18(-3.32%)
Jun 18, 2013 5.570 5.570 5.320 5.420 0 -0.16(-2.87%)
Jun 17, 2013 5.600 5.990 5.500 5.580 0 +0.05(+0.90%)
Jun 14, 2013 5.680 5.680 5.510 5.530 0 -0.08(-1.43%)
Jun 13, 2013 5.510 5.660 5.500 5.610 47,239 +0.10(+1.81%)
Jun 12, 2013 5.550 5.650 5.500 5.510 53,867 -0.01(-0.18%)
Jun 11, 2013 5.610 5.680 5.500 5.520 59,441 -0.16(-2.82%)
Jun 10, 2013 6.110 6.110 5.600 5.680 0 -0.38(-6.27%)
Jun 07, 2013 6.050 6.100 6.050 6.060 0 +0.08(+1.34%)
Jun 06, 2013 5.900 5.990 5.850 5.980 26,366 +0.08(+1.36%)
Jun 05, 2013 6.155 6.160 5.800 5.900 0 -0.16(-2.64%)
Jun 04, 2013 6.150 6.150 6.000 6.060 0 -0.10(-1.62%)
Jun 03, 2013 5.920 6.210 5.800 6.160 50,534 +0.28(+4.76%)
May 31, 2013 5.990 6.070 5.840 5.880 54,888 -0.17(-2.81%)
May 30, 2013 6.010 6.090 5.950 6.050 30,299 +0.07(+1.17%)
May 29, 2013 6.192 6.192 5.960 5.980 21,749 -0.20(-3.24%)
May 28, 2013 5.910 6.300 5.910 6.180 66,885 +0.31(+5.28%)
May 24, 2013 5.870 6.000 5.820 5.870 0 -0.05(-0.84%)
May 23, 2013 5.570 5.950 5.520 5.920 0 +0.32(+5.71%)
May 22, 2013 5.830 5.980 5.590 5.600 0 -0.21(-3.61%)
May 21, 2013 6.065 6.120 5.730 5.810 0 -0.25(-4.13%)
May 20, 2013 5.930 6.120 5.920 6.060 0 +0.15(+2.54%)
May 17, 2013 5.660 5.955 5.600 5.910 0 +0.30(+5.35%)
May 16, 2013 5.520 5.750 5.500 5.610 35,016 +0.08(+1.45%)
May 15, 2013 5.500 5.550 5.500 5.530 0 -0.01(-0.18%)
May 13, 2013 5.650 5.655 5.500 5.540 0 -0.14(-2.46%)
May 10, 2013 5.840 5.840 5.660 5.680 0 -0.09(-1.56%)
May 09, 2013 5.720 5.930 5.700 5.770 0 +0.00(+0.00%)
May 08, 2013 5.660 5.790 5.660 5.770 0 +0.07(+1.23%)
May 07, 2013 5.790 5.870 5.650 5.700 0 -0.10(-1.72%)
May 06, 2013 5.900 6.050 5.730 5.800 0 +0.12(+2.11%)
May 03, 2013 5.850 5.820 5.660 5.680 0 -0.06(-1.05%)
May 02, 2013 5.550 5.820 5.550 5.740 0 +0.24(+4.36%)
May 01, 2013 5.850 6.110 5.500 5.500 0 -0.39(-6.62%)
Apr 30, 2013 5.630 5.900 5.560 5.890 0 +0.29(+5.18%)
Apr 29, 2013 5.610 5.640 5.520 5.600 20,244 +0.00(+0.00%)
Apr 26, 2013 5.520 5.660 5.530 5.600 35,743 +0.07(+1.27%)
Apr 25, 2013 5.550 5.690 5.500 5.530 0 -0.02(-0.36%)
Apr 24, 2013 5.360 5.580 5.360 5.550 14,462 +0.20(+3.74%)
Apr 23, 2013 5.250 5.350 5.160 5.350 38,559 +0.12(+2.29%)
Apr 22, 2013 5.310 5.590 5.100 5.230 29,203 -0.13(-2.43%)
Apr 19, 2013 5.120 5.380 5.120 5.360 132,022 +0.23(+4.48%)
Apr 18, 2013 5.500 5.500 5.130 5.130 51,614 -0.34(-6.22%)
Apr 17, 2013 5.670 5.670 5.470 5.470 43,416 -0.23(-4.04%)
Apr 16, 2013 5.830 5.840 5.690 5.700 36,446 -0.02(-0.35%)
Apr 15, 2013 6.150 6.150 5.700 5.720 54,256 -0.45(-7.29%)
Apr 12, 2013 6.220 6.250 6.140 6.170 16,989 -0.08(-1.28%)
Apr 11, 2013 6.300 6.372 6.200 6.250 91,251 -0.05(-0.79%)
Apr 10, 2013 6.250 6.450 6.190 6.300 17,336 +0.05(+0.80%)
Apr 09, 2013 6.490 6.490 6.250 6.250 27,807 -0.25(-3.85%)
Apr 08, 2013 6.540 6.580 6.470 6.500 22,880 +0.00(+0.00%)
Apr 05, 2013 6.450 6.510 6.450 6.500 16,294 -0.08(-1.22%)
Apr 04, 2013 6.530 6.640 6.510 6.580 12,851 +0.04(+0.61%)
Apr 03, 2013 6.660 6.660 6.490 6.540 21,554 -0.09(-1.36%)
Apr 02, 2013 6.770 6.770 6.620 6.630 51,814 -0.12(-1.78%)
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.