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

Cadiz Inc (NQ: CDZI )

2.230 -0.040 (-1.76%)
Streaming Delayed Price Updated: 11:03 AM 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 30, 2014 8.470 8.480 8.294 8.330 6,503 -0.16(-1.88%)
Jun 27, 2014 8.330 8.490 8.330 8.490 28,337 +0.19(+2.28%)
Jun 26, 2014 8.440 8.450 8.230 8.301 11,376 -0.18(-2.11%)
Jun 25, 2014 8.430 8.487 8.410 8.480 4,149 +0.08(+0.95%)
Jun 24, 2014 8.460 8.699 8.330 8.400 37,099 +0.00(+0.00%)
Jun 23, 2014 8.510 8.680 8.400 8.400 13,309 -0.10(-1.18%)
Jun 20, 2014 8.430 8.550 8.210 8.500 76,554 +0.14(+1.67%)
Jun 19, 2014 8.520 8.520 8.360 8.360 9,300 -0.20(-2.34%)
Jun 18, 2014 8.420 8.640 8.420 8.560 18,418 +0.18(+2.15%)
Jun 17, 2014 8.200 8.480 8.180 8.380 15,367 +0.10(+1.21%)
Jun 16, 2014 8.300 8.310 8.200 8.280 6,165 -0.04(-0.48%)
Jun 13, 2014 8.340 8.470 8.270 8.320 6,218 +0.01(+0.12%)
Jun 12, 2014 8.090 8.400 8.050 8.310 33,155 +0.13(+1.59%)
Jun 11, 2014 8.310 8.360 8.110 8.180 7,560 -0.10(-1.21%)
Jun 10, 2014 8.160 8.410 7.925 8.280 86,461 +0.13(+1.60%)
Jun 06, 2014 8.000 8.390 7.814 8.150 24,407 +0.14(+1.75%)
Jun 05, 2014 7.940 8.131 7.940 8.010 13,500 +0.06(+0.75%)
Jun 04, 2014 7.890 8.040 7.820 7.950 42,503 -0.01(-0.13%)
Jun 03, 2014 7.930 8.010 7.768 7.960 46,030 -0.02(-0.25%)
Jun 02, 2014 8.130 8.220 7.950 7.980 26,926 -0.15(-1.85%)
May 30, 2014 8.550 8.570 7.930 8.130 78,240 -0.39(-4.58%)
May 29, 2014 8.360 8.550 8.360 8.520 7,591 +0.13(+1.55%)
May 28, 2014 8.610 8.670 8.370 8.390 27,421 -0.22(-2.56%)
May 27, 2014 8.520 8.640 8.402 8.610 43,908 +0.15(+1.77%)
May 23, 2014 8.590 8.460 8.460 8.460 23,700 +0.08(+0.95%)
May 22, 2014 8.050 8.400 8.030 8.380 38,557 +0.34(+4.23%)
May 21, 2014 7.910 8.080 7.910 8.040 50,797 +0.11(+1.39%)
May 20, 2014 7.880 8.025 7.810 7.930 12,589 +0.06(+0.76%)
May 19, 2014 7.920 7.960 7.830 7.870 90,198 -0.04(-0.51%)
May 16, 2014 8.000 8.030 7.850 7.910 113,208 -0.01(-0.13%)
May 15, 2014 8.180 8.200 7.900 7.920 82,323 -0.02(-0.25%)
May 14, 2014 8.050 8.050 7.900 7.940 25,136 -0.06(-0.75%)
May 13, 2014 7.818 8.090 7.790 8.000 80,627 -0.07(-0.87%)
May 12, 2014 8.050 8.190 7.980 8.070 23,008 +0.16(+2.02%)
May 09, 2014 7.990 8.090 7.900 7.910 189,351 -0.12(-1.49%)
May 08, 2014 8.070 8.150 7.990 8.030 56,678 +0.00(+0.00%)
May 07, 2014 8.150 8.150 7.960 8.030 80,671 -0.04(-0.50%)
May 06, 2014 7.900 8.100 7.880 8.070 138,935 +0.07(+0.88%)
May 05, 2014 7.890 8.200 7.600 8.000 767,801 +1.82(+29.45%)
May 02, 2014 6.200 6.250 6.180 6.180 5,476 +0.02(+0.32%)
May 01, 2014 6.380 6.430 6.160 6.160 11,875 -0.27(-4.20%)
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%)
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.