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

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
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 (%)
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%)
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.