Indicators

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.600	7.600	7.300	7.300	3,724	-0.25(-3.31%)
Feb 26, 2004	7.550	7.550	7.550	7.550	5,530	+0.02(+0.27%)
Feb 25, 2004	7.510	7.550	7.500	7.530	6,344	+0.03(+0.40%)
Feb 24, 2004	7.460	7.600	7.460	7.500	15,490	-0.05(-0.66%)
Feb 23, 2004	7.300	7.920	7.250	7.550	46,113	+0.40(+5.59%)
Feb 20, 2004	6.950	7.250	6.950	7.150	3,100	+0.20(+2.88%)
Feb 19, 2004	6.400	7.520	6.400	6.950	15,244	+0.45(+6.92%)
Feb 18, 2004	6.500	6.700	6.250	6.500	11,510	+0.25(+4.00%)
Feb 17, 2004	5.850	6.250	5.850	6.250	10,966	+0.25(+4.17%)
Feb 13, 2004	5.700	6.000	5.700	6.000	1,302	+0.20(+3.45%)
Feb 12, 2004	5.660	5.800	5.630	5.800	33,127	+0.11(+1.93%)
Feb 11, 2004	5.850	6.000	5.670	5.690	3,732	-0.01(-0.25%)
Feb 10, 2004	5.550	5.850	5.500	5.704	47,446	+0.05(+0.96%)
Feb 09, 2004	5.610	5.650	5.450	5.650	16,300	+0.10(+1.80%)
Feb 06, 2004	5.630	5.630	5.500	5.550	4,948	-0.02(-0.36%)
Feb 05, 2004	5.510	5.570	5.350	5.570	20,800	+0.06(+1.09%)
Feb 04, 2004	5.000	5.510	5.000	5.510	14,900	+0.11(+2.04%)
Feb 03, 2004	5.410	5.450	5.380	5.400	11,592	-0.01(-0.18%)

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.