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

Cadiz Inc (NQ: CDZI )

2.362 -0.018 (-0.75%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 7, 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 30, 2009 8.850 9.500 8.700 9.280 30,779 +0.53(+6.06%)
Jan 29, 2009 9.300 9.300 8.750 8.750 19,808 -0.70(-7.41%)
Jan 28, 2009 9.050 9.490 8.900 9.450 14,998 +0.57(+6.42%)
Jan 27, 2009 9.290 9.425 8.490 8.880 25,535 -0.39(-4.21%)
Jan 26, 2009 8.920 9.490 8.920 9.270 10,181 +0.34(+3.81%)
Jan 23, 2009 8.470 9.170 8.350 8.930 10,668 +0.21(+2.41%)
Jan 22, 2009 9.030 9.330 8.610 8.720 12,998 -0.59(-6.34%)
Jan 21, 2009 8.750 9.310 8.410 9.310 18,765 +0.43(+4.84%)
Jan 20, 2009 9.940 10.37 8.490 8.880 50,250 -1.32(-12.94%)
Jan 16, 2009 10.33 10.59 9.870 10.20 37,824 +0.00(+0.00%)
Jan 15, 2009 10.10 10.59 9.900 10.20 26,786 +0.10(+0.99%)
Jan 14, 2009 10.76 10.95 10.08 10.10 16,208 -0.90(-8.18%)
Jan 13, 2009 10.60 11.40 10.60 11.00 26,131 +0.40(+3.77%)
Jan 12, 2009 10.92 11.21 10.56 10.60 27,178 -0.38(-3.46%)
Jan 09, 2009 11.89 12.04 10.75 10.98 17,277 -0.87(-7.34%)
Jan 08, 2009 11.36 11.85 11.29 11.85 10,819 +0.44(+3.86%)
Jan 07, 2009 11.79 12.48 11.23 11.41 22,506 -0.63(-5.23%)
Jan 06, 2009 12.09 12.91 11.72 12.04 20,933 -0.21(-1.71%)
Jan 05, 2009 13.37 13.37 11.90 12.25 37,924 -0.98(-7.41%)
Jan 02, 2009 12.52 13.75 12.28 13.23 23,182 +0.72(+5.76%)
Dec 31, 2008 12.00 12.78 11.63 12.51 58,636 +0.52(+4.34%)
Dec 30, 2008 11.24 12.00 11.24 11.99 43,670 +0.93(+8.41%)
Dec 29, 2008 11.73 11.86 10.73 11.06 8,516 -0.68(-5.79%)
Dec 26, 2008 11.61 11.86 11.61 11.74 26,476 +0.04(+0.34%)
Dec 24, 2008 11.71 11.84 11.59 11.70 1,760 +0.00(+0.00%)
Dec 23, 2008 12.00 12.00 11.51 11.70 64,873 -0.32(-2.66%)
Dec 22, 2008 11.96 12.02 11.16 12.02 58,014 +0.05(+0.42%)
Dec 19, 2008 12.03 12.03 11.51 11.97 229,256 +0.57(+5.00%)
Dec 18, 2008 11.74 11.99 11.31 11.40 18,802 +0.06(+0.53%)
Dec 17, 2008 11.97 12.54 11.07 11.34 55,183 -0.82(-6.74%)
Dec 16, 2008 11.50 12.16 11.02 12.16 44,917 +0.96(+8.57%)
Dec 15, 2008 11.00 11.50 11.00 11.20 20,824 +0.26(+2.38%)
Dec 12, 2008 10.76 10.94 9.820 10.94 22,818 -0.09(-0.82%)
Dec 11, 2008 12.06 12.86 10.92 11.03 24,687 -1.29(-10.47%)
Dec 10, 2008 12.35 12.98 11.77 12.32 11,019 +0.17(+1.40%)
Dec 09, 2008 11.41 12.99 11.41 12.15 20,145 +0.53(+4.56%)
Dec 08, 2008 10.82 11.88 10.74 11.62 65,288 +1.12(+10.67%)
Dec 05, 2008 8.960 10.50 8.960 10.50 25,802 +1.40(+15.38%)
Dec 04, 2008 10.29 10.49 9.080 9.100 12,816 -1.34(-12.84%)
Dec 03, 2008 9.980 10.93 9.210 10.44 32,868 +0.59(+5.99%)
Dec 02, 2008 8.700 10.25 8.020 9.850 29,325 +1.40(+16.57%)
Dec 01, 2008 11.75 11.83 8.320 8.450 24,055 -3.74(-30.68%)
Nov 28, 2008 11.21 12.19 10.80 12.19 21,600 +0.95(+8.45%)
Nov 26, 2008 9.740 11.35 9.630 11.24 44,661 +1.27(+12.74%)
Nov 25, 2008 10.19 10.19 9.250 9.970 21,554 -0.12(-1.19%)
Nov 24, 2008 10.05 10.61 9.780 10.09 41,919 +0.22(+2.23%)
Nov 21, 2008 8.920 9.870 8.300 9.870 57,704 +1.11(+12.67%)
Nov 20, 2008 9.950 9.950 8.340 8.760 23,634 -0.54(-5.81%)
Nov 19, 2008 9.520 10.50 9.040 9.300 21,097 -0.28(-2.92%)
Nov 18, 2008 9.630 10.86 9.280 9.580 24,777 -0.61(-5.99%)
Nov 17, 2008 9.330 10.36 8.950 10.19 62,448 +0.78(+8.29%)
Nov 14, 2008 10.27 10.27 9.140 9.410 16,956 -1.07(-10.21%)
Nov 13, 2008 9.590 10.60 8.121 10.48 92,048 +0.94(+9.85%)
Nov 12, 2008 10.48 10.55 9.460 9.540 49,190 -1.15(-10.76%)
Nov 11, 2008 11.19 11.59 10.61 10.69 56,076 -0.44(-3.95%)
Nov 10, 2008 11.58 11.81 11.13 11.13 15,358 -0.32(-2.79%)
Nov 07, 2008 12.30 12.83 11.42 11.45 18,640 -0.47(-3.94%)
Nov 06, 2008 12.15 12.47 11.92 11.92 16,876 -0.16(-1.32%)
Nov 05, 2008 12.73 13.48 12.03 12.08 28,258 -0.86(-6.65%)
Nov 04, 2008 13.26 13.72 12.70 12.94 12,074 -0.06(-0.46%)
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.