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

Cadiz Inc (NQ: CDZI )

3.060 +0.010 (+0.33%)
Streaming Delayed Price Updated: 1:44 PM 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 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%)
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.