Indicators

Cadiz Inc (NQ: CDZI )

3.130 +0.020 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.33	27.00	26.33	26.98	30,719	+0.07(+0.24%)
Jan 30, 2007	26.75	27.00	26.74	26.91	28,200	+0.16(+0.60%)
Jan 29, 2007	25.69	27.00	25.69	26.75	41,817	+0.75(+2.88%)
Jan 26, 2007	24.50	26.00	24.50	26.00	30,137	+1.16(+4.67%)
Jan 25, 2007	23.95	25.89	23.95	24.84	52,240	+0.84(+3.50%)
Jan 24, 2007	23.99	24.00	23.80	24.00	3,800	+0.05(+0.21%)
Jan 23, 2007	22.90	23.99	22.90	23.95	41,119	+1.03(+4.49%)
Jan 22, 2007	22.90	22.95	22.90	22.92	5,160	+0.00(+0.00%)
Jan 19, 2007	22.70	22.92	22.70	22.92	2,000	+0.20(+0.88%)
Jan 18, 2007	22.60	22.72	22.60	22.72	9,400	+0.06(+0.26%)
Jan 17, 2007	22.60	22.66	22.60	22.66	300	+0.15(+0.67%)
Jan 16, 2007	22.65	22.66	22.51	22.51	762	+0.07(+0.31%)
Jan 12, 2007	22.19	22.44	22.15	22.44	39,800	+0.34(+1.54%)
Jan 11, 2007	22.17	22.21	22.05	22.10	2,420	+0.02(+0.09%)
Jan 10, 2007	22.22	22.34	22.02	22.08	4,200	+0.07(+0.32%)
Jan 09, 2007	21.69	22.41	21.69	22.01	12,012	-0.01(-0.05%)
Jan 08, 2007	22.04	22.33	21.96	22.02	4,580	-0.40(-1.78%)
Jan 05, 2007	22.34	22.67	22.25	22.42	2,901	-0.17(-0.75%)
Jan 04, 2007	22.95	22.95	22.45	22.59	5,500	-0.36(-1.57%)

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.