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

Cadiz Inc (NQ: CDZI )

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2015 5.300 5.260 5.260 5.260 391,400 -0.04(-0.75%)
Dec 30, 2015 4.160 5.780 4.110 5.300 1,559,218 +1.13(+27.10%)
Dec 29, 2015 4.190 4.240 4.090 4.170 114,406 -0.04(-0.95%)
Dec 28, 2015 4.190 4.310 4.140 4.210 57,478 -0.03(-0.71%)
Dec 24, 2015 4.190 4.240 4.240 4.240 18,400 +0.05(+1.19%)
Dec 23, 2015 3.850 4.360 3.850 4.190 174,565 +0.34(+8.83%)
Dec 22, 2015 3.900 3.920 3.680 3.850 184,281 +0.03(+0.79%)
Dec 21, 2015 3.870 3.920 3.720 3.820 157,273 +0.00(+0.00%)
Dec 18, 2015 3.980 4.600 3.790 3.820 1,106,232 -0.22(-5.45%)
Dec 17, 2015 4.260 4.295 3.860 4.040 151,330 -0.17(-4.04%)
Dec 16, 2015 4.270 4.440 4.110 4.210 85,690 +0.01(+0.24%)
Dec 15, 2015 4.440 4.480 4.200 4.200 84,588 -0.23(-5.19%)
Dec 14, 2015 4.280 4.500 4.151 4.430 154,428 +0.23(+5.48%)
Dec 11, 2015 4.300 4.390 4.180 4.200 72,325 -0.10(-2.33%)
Dec 10, 2015 4.090 4.350 4.090 4.300 40,080 +0.21(+5.13%)
Dec 09, 2015 4.147 4.240 4.080 4.090 35,051 -0.02(-0.49%)
Dec 08, 2015 4.120 4.140 4.001 4.110 28,837 -0.03(-0.72%)
Dec 07, 2015 4.220 4.220 4.030 4.140 37,851 -0.11(-2.59%)
Dec 04, 2015 4.410 4.420 4.070 4.250 71,793 +0.00(+0.00%)
Dec 03, 2015 4.600 4.600 4.000 4.250 198,115 +0.23(+5.72%)
Dec 02, 2015 3.820 4.100 3.820 4.020 91,273 +0.23(+6.07%)
Dec 01, 2015 3.730 3.890 3.650 3.790 83,813 +0.06(+1.61%)
Nov 30, 2015 3.650 3.844 3.621 3.730 67,126 +0.12(+3.32%)
Nov 27, 2015 3.620 3.740 3.560 3.610 29,943 -0.04(-1.10%)
Nov 25, 2015 3.460 3.650 3.650 3.650 84,600 +0.15(+4.29%)
Nov 24, 2015 3.250 4.780 3.170 3.500 520,237 +0.30(+9.37%)
Nov 23, 2015 3.190 3.410 3.150 3.200 110,587 +0.00(+0.00%)
Nov 20, 2015 3.120 3.200 3.080 3.200 36,579 +0.07(+2.24%)
Nov 19, 2015 3.200 3.500 3.000 3.130 123,011 -0.03(-0.95%)
Nov 18, 2015 3.120 3.170 3.090 3.160 29,210 +0.07(+2.27%)
Nov 17, 2015 3.090 3.290 3.060 3.090 79,182 +0.06(+1.98%)
Nov 16, 2015 3.080 3.100 3.030 3.030 41,003 -0.03(-0.98%)
Nov 13, 2015 3.000 3.160 3.000 3.060 48,757 +0.08(+2.68%)
Nov 12, 2015 3.100 3.200 2.950 2.980 90,847 -0.20(-6.29%)
Nov 11, 2015 3.050 3.200 3.050 3.180 34,227 +0.13(+4.26%)
Nov 10, 2015 3.080 3.090 3.010 3.050 89,084 -0.02(-0.65%)
Nov 09, 2015 3.470 3.470 3.020 3.070 146,879 -0.25(-7.53%)
Nov 06, 2015 3.410 3.590 3.200 3.320 160,729 -0.16(-4.60%)
Nov 05, 2015 3.580 3.600 3.490 3.480 135,930 -0.11(-3.06%)
Nov 04, 2015 3.521 3.750 3.420 3.590 158,000 +0.05(+1.41%)
Nov 03, 2015 3.253 3.580 3.253 3.540 63,787 +0.02(+0.57%)
Nov 02, 2015 3.440 3.550 3.370 3.520 77,229 +0.10(+2.92%)
Oct 30, 2015 3.380 3.420 3.250 3.420 119,761 +0.12(+3.64%)
Oct 29, 2015 3.340 3.400 3.260 3.300 110,982 -0.05(-1.49%)
Oct 28, 2015 3.330 3.500 3.250 3.350 117,931 +0.02(+0.60%)
Oct 27, 2015 3.560 3.600 3.280 3.330 105,379 -0.21(-5.93%)
Oct 26, 2015 3.580 3.640 3.250 3.540 288,246 -0.06(-1.67%)
Oct 23, 2015 3.970 4.240 3.590 3.600 527,000 -0.34(-8.63%)
Oct 22, 2015 3.360 3.980 3.360 3.940 235,045 +0.48(+13.87%)
Oct 21, 2015 3.530 3.530 3.330 3.460 188,979 -0.10(-2.81%)
Oct 20, 2015 3.820 3.900 3.510 3.560 316,902 -0.22(-5.82%)
Oct 19, 2015 3.520 3.840 3.200 3.780 493,297 +0.31(+8.93%)
Oct 16, 2015 3.250 3.850 3.250 3.470 1,612,906 +0.24(+7.43%)
Oct 15, 2015 3.380 3.380 3.110 3.230 409,301 +0.00(+0.00%)
Oct 14, 2015 3.010 3.340 3.010 3.230 1,893,612 +0.31(+10.62%)
Oct 13, 2015 2.920 2.970 2.712 2.920 475,577 +0.05(+1.74%)
Oct 12, 2015 3.020 3.064 2.805 2.870 789,758 -0.14(-4.65%)
Oct 09, 2015 3.410 3.500 2.960 3.010 1,295,757 -0.58(-16.16%)
Oct 08, 2015 3.910 3.910 3.352 3.590 858,367 -0.42(-10.47%)
Oct 07, 2015 4.500 4.940 4.000 4.010 777,189 -0.49(-10.89%)
Oct 06, 2015 4.910 5.069 4.450 4.500 1,010,712 -0.41(-8.35%)
Oct 05, 2015 7.940 7.940 4.510 4.910 731,482 -2.99(-37.85%)
Oct 02, 2015 7.600 7.940 7.600 7.900 25,800 +0.27(+3.54%)
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.