Indicators

Cadiz Inc (NQ: CDZI )

2.340 -0.050 (-2.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.