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: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2014 7.200 7.590 7.050 7.590 107,530 +0.22(+2.99%)
Jan 30, 2014 7.520 7.680 7.230 7.370 19,790 -0.08(-1.07%)
Jan 29, 2014 7.480 7.560 7.180 7.450 32,860 -0.10(-1.32%)
Jan 28, 2014 7.500 7.830 7.500 7.550 18,492 +0.11(+1.48%)
Jan 27, 2014 8.010 8.379 7.440 7.440 66,967 -0.62(-7.69%)
Jan 24, 2014 7.800 8.090 7.700 8.060 139,992 +0.22(+2.81%)
Jan 23, 2014 7.800 7.939 7.650 7.840 24,454 -0.10(-1.26%)
Jan 22, 2014 8.520 8.710 7.640 7.940 165,551 -0.67(-7.78%)
Jan 21, 2014 7.630 8.790 7.500 8.610 476,704 +1.06(+14.04%)
Jan 17, 2014 7.380 7.550 7.550 7.550 118,100 +0.20(+2.72%)
Jan 16, 2014 7.110 7.350 7.110 7.350 27,544 +0.18(+2.57%)
Jan 15, 2014 6.975 7.240 6.970 7.165 10,140 +0.18(+2.51%)
Jan 14, 2014 6.930 7.010 6.900 6.990 4,776 -0.01(-0.14%)
Jan 13, 2014 7.080 7.270 6.940 7.000 17,412 -0.16(-2.23%)
Jan 10, 2014 7.100 7.160 6.970 7.160 24,342 +0.05(+0.70%)
Jan 09, 2014 7.320 7.340 7.000 7.110 12,527 -0.23(-3.13%)
Jan 08, 2014 7.340 7.350 7.300 7.340 5,950 +0.00(+0.00%)
Jan 07, 2014 7.320 7.550 7.260 7.340 22,518 +0.00(+0.00%)
Jan 06, 2014 7.000 7.410 7.000 7.340 71,036 +0.38(+5.46%)
Jan 03, 2014 7.010 7.100 6.960 6.960 14,831 -0.09(-1.28%)
Jan 02, 2014 7.120 7.220 6.960 7.050 20,269 +0.09(+1.29%)
Dec 31, 2013 6.760 6.960 6.960 6.960 51,500 +0.24(+3.57%)
Dec 30, 2013 6.750 6.870 6.690 6.720 54,374 -0.09(-1.32%)
Dec 27, 2013 6.800 6.940 6.770 6.810 55,741 -0.04(-0.58%)
Dec 26, 2013 7.030 7.110 6.850 6.850 38,163 -0.10(-1.44%)
Dec 24, 2013 6.860 7.183 6.811 6.950 22,791 +0.07(+1.02%)
Dec 23, 2013 7.115 7.140 6.880 6.880 14,641 -0.18(-2.55%)
Dec 20, 2013 7.070 7.170 6.960 7.060 24,503 -0.05(-0.70%)
Dec 19, 2013 7.100 7.180 7.020 7.110 34,939 +0.02(+0.28%)
Dec 18, 2013 7.000 7.190 6.740 7.090 45,606 +0.04(+0.57%)
Dec 17, 2013 7.000 7.090 6.980 7.050 24,032 +0.08(+1.15%)
Dec 16, 2013 6.770 7.060 6.770 6.970 71,098 +0.30(+4.50%)
Dec 13, 2013 6.390 6.820 6.390 6.670 61,323 +0.28(+4.38%)
Dec 12, 2013 6.100 6.550 6.080 6.390 46,612 +0.25(+4.07%)
Dec 11, 2013 6.110 6.335 6.020 6.140 97,807 +0.10(+1.66%)
Dec 10, 2013 6.030 6.200 6.000 6.040 41,133 +0.00(+0.00%)
Dec 09, 2013 6.040 6.200 5.850 6.040 87,629 -0.05(-0.82%)
Dec 06, 2013 6.030 6.100 5.900 6.090 0 +0.06(+1.00%)
Dec 05, 2013 5.960 6.030 5.850 6.030 0 +0.04(+0.67%)
Dec 04, 2013 6.000 6.020 5.950 5.990 0 -0.08(-1.32%)
Dec 03, 2013 5.860 6.080 5.900 6.070 0 +0.15(+2.53%)
Dec 02, 2013 5.900 6.080 5.860 5.920 0 +0.02(+0.34%)
Nov 29, 2013 6.140 6.140 5.900 5.900 0 -0.20(-3.28%)
Nov 27, 2013 6.020 6.200 5.980 6.100 0 +0.09(+1.50%)
Nov 26, 2013 5.700 6.190 5.700 6.010 0 +0.37(+6.56%)
Nov 25, 2013 5.540 5.860 5.510 5.640 0 +0.09(+1.62%)
Nov 22, 2013 5.550 5.600 5.500 5.550 0 +0.04(+0.73%)
Nov 21, 2013 5.550 5.550 5.500 5.510 0 +0.01(+0.18%)
Nov 20, 2013 5.480 5.550 5.420 5.500 0 -0.01(-0.18%)
Nov 19, 2013 5.510 5.516 5.420 5.510 0 +0.00(+0.00%)
Nov 18, 2013 5.600 5.600 5.400 5.510 0 -0.01(-0.18%)
Nov 15, 2013 5.600 5.600 5.500 5.520 0 -0.03(-0.54%)
Nov 14, 2013 5.400 5.560 5.340 5.550 0 +0.36(+6.94%)
Nov 12, 2013 5.420 5.480 5.150 5.190 0 -0.23(-4.24%)
Nov 11, 2013 5.420 5.600 5.390 5.420 0 +0.02(+0.37%)
Nov 08, 2013 5.470 5.490 5.380 5.400 0 +0.04(+0.75%)
Nov 07, 2013 5.500 5.500 5.350 5.360 0 -0.04(-0.74%)
Nov 06, 2013 5.400 5.490 5.375 5.400 0 +0.05(+0.93%)
Nov 05, 2013 5.350 5.370 5.320 5.350 0 +0.02(+0.38%)
Nov 04, 2013 5.270 5.419 5.270 5.330 0 +0.13(+2.50%)
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.