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

Cadiz Inc (NQ: CDZI )

2.295 +0.055 (+2.46%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 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 (%)
Jun 30, 2015 8.620 8.700 8.530 8.690 35,090 +0.17(+2.00%)
Jun 29, 2015 8.660 8.660 8.500 8.520 39,546 -0.14(-1.62%)
Jun 26, 2015 9.170 9.170 8.570 8.660 155,718 -0.52(-5.66%)
Jun 25, 2015 9.020 9.260 8.800 9.180 53,736 +0.15(+1.66%)
Jun 24, 2015 9.360 9.360 8.870 9.030 67,487 -0.30(-3.22%)
Jun 23, 2015 9.110 9.480 9.110 9.330 59,061 +0.22(+2.41%)
Jun 22, 2015 9.830 10.50 8.900 9.110 272,969 -0.66(-6.76%)
Jun 19, 2015 9.500 10.34 9.450 9.770 1,142,902 +0.22(+2.30%)
Jun 18, 2015 8.840 9.730 8.650 9.550 255,954 +0.87(+10.02%)
Jun 17, 2015 8.090 8.770 8.070 8.680 147,280 +0.73(+9.18%)
Jun 16, 2015 8.000 8.120 7.840 7.950 80,067 -0.03(-0.38%)
Jun 15, 2015 7.800 8.280 7.690 7.980 142,404 +0.29(+3.77%)
Jun 12, 2015 7.690 7.770 7.660 7.690 24,677 +0.00(+0.00%)
Jun 11, 2015 7.770 8.075 7.650 7.690 57,713 -0.03(-0.39%)
Jun 10, 2015 7.870 8.020 7.710 7.720 51,171 -0.18(-2.28%)
Jun 09, 2015 7.940 8.075 7.800 7.900 55,354 -0.03(-0.38%)
Jun 08, 2015 7.950 7.960 7.770 7.930 27,926 -0.05(-0.63%)
Jun 05, 2015 8.050 8.200 7.920 7.980 26,048 -0.02(-0.25%)
Jun 04, 2015 8.020 8.750 7.920 8.000 42,720 -0.13(-1.60%)
Jun 03, 2015 8.010 8.150 7.750 8.130 77,277 +0.12(+1.50%)
Jun 02, 2015 8.120 8.320 8.000 8.010 159,612 -0.14(-1.72%)
Jun 01, 2015 8.570 8.580 7.910 8.150 82,666 -0.46(-5.34%)
May 29, 2015 8.760 9.180 8.570 8.610 138,057 -0.29(-3.26%)
May 28, 2015 8.630 9.120 8.500 8.900 295,246 +0.29(+3.37%)
May 27, 2015 8.240 8.720 8.040 8.610 69,664 +0.43(+5.26%)
May 26, 2015 8.170 8.360 8.160 8.180 42,893 -0.17(-2.04%)
May 22, 2015 8.600 8.350 8.350 8.350 55,000 -0.21(-2.45%)
May 21, 2015 8.580 8.820 8.460 8.560 102,327 +0.00(+0.00%)
May 20, 2015 8.600 9.460 8.220 8.560 254,703 +0.26(+3.13%)
May 19, 2015 8.020 8.310 8.020 8.300 108,326 +0.21(+2.60%)
May 18, 2015 8.450 8.770 8.035 8.090 112,362 -0.19(-2.29%)
May 15, 2015 7.610 8.340 7.580 8.280 150,354 +0.70(+9.23%)
May 14, 2015 7.160 7.720 7.140 7.580 82,335 +0.48(+6.76%)
May 13, 2015 7.030 7.410 6.960 7.100 168,909 +0.13(+1.87%)
May 12, 2015 7.130 7.150 6.880 6.970 170,629 -0.27(-3.73%)
May 11, 2015 7.470 7.470 7.100 7.240 127,938 -0.23(-3.08%)
May 08, 2015 7.870 8.000 7.270 7.470 165,536 -0.39(-4.96%)
May 07, 2015 8.100 8.230 7.710 7.860 197,167 -0.35(-4.26%)
May 06, 2015 8.500 8.500 8.040 8.210 150,383 -0.28(-3.30%)
May 05, 2015 8.450 8.570 8.195 8.490 134,717 +0.05(+0.59%)
May 04, 2015 8.400 8.740 8.400 8.440 78,678 +0.04(+0.48%)
May 01, 2015 8.750 8.790 8.370 8.400 158,824 -0.37(-4.22%)
Apr 30, 2015 8.890 8.915 8.760 8.770 78,183 -0.09(-1.02%)
Apr 29, 2015 8.900 8.950 8.800 8.860 75,171 -0.07(-0.78%)
Apr 28, 2015 8.790 9.150 8.700 8.930 121,589 +0.18(+2.06%)
Apr 27, 2015 8.590 9.050 8.590 8.750 145,672 -0.01(-0.11%)
Apr 24, 2015 8.930 8.930 8.600 8.760 129,836 -0.06(-0.68%)
Apr 23, 2015 8.570 8.910 8.556 8.820 283,069 +0.17(+1.97%)
Apr 22, 2015 8.720 8.950 8.060 8.650 398,127 -0.33(-3.67%)
Apr 21, 2015 9.700 9.770 8.350 8.980 1,203,176 -0.72(-7.42%)
Apr 20, 2015 9.840 9.865 9.660 9.700 97,376 -0.12(-1.22%)
Apr 17, 2015 9.720 9.870 9.700 9.820 53,395 +0.06(+0.61%)
Apr 16, 2015 9.830 9.840 9.700 9.760 85,096 -0.04(-0.41%)
Apr 15, 2015 9.900 9.900 9.740 9.800 118,983 -0.03(-0.31%)
Apr 14, 2015 9.990 9.990 9.800 9.830 119,647 -0.11(-1.11%)
Apr 13, 2015 10.00 10.14 9.830 9.940 115,137 -0.06(-0.60%)
Apr 10, 2015 10.00 10.08 9.960 10.00 45,125 +0.01(+0.10%)
Apr 09, 2015 10.05 10.08 9.940 9.990 75,330 -0.07(-0.70%)
Apr 08, 2015 10.29 10.33 9.900 10.06 104,926 -0.20(-1.95%)
Apr 07, 2015 10.39 10.47 10.14 10.26 85,276 -0.22(-2.10%)
Apr 06, 2015 10.31 10.80 10.27 10.48 126,672 +0.19(+1.85%)
Apr 02, 2015 10.20 10.29 10.29 10.29 47,200 +0.12(+1.18%)
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.