Indicators

Cadiz Inc (NQ: CDZI )

3.030 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.800	8.800	8.500	8.600	11,853	-0.10(-1.15%)
Oct 26, 2012	8.710	8.700	8.700	8.700	12,000	-0.04(-0.46%)
Oct 25, 2012	8.810	8.810	8.640	8.740	22,938	+0.03(+0.34%)
Oct 24, 2012	8.740	9.000	8.650	8.710	21,456	+0.01(+0.11%)
Oct 23, 2012	8.650	8.750	8.570	8.700	24,756	-0.03(-0.34%)
Oct 19, 2012	8.700	8.840	8.570	8.730	51,287	+0.02(+0.23%)
Oct 18, 2012	8.800	8.800	8.640	8.710	11,615	-0.06(-0.68%)
Oct 17, 2012	8.730	8.850	8.590	8.770	9,172	-0.03(-0.34%)
Oct 16, 2012	8.870	9.100	8.710	8.800	39,070	-0.07(-0.79%)
Oct 15, 2012	8.820	8.960	8.700	8.870	11,825	+0.06(+0.68%)
Oct 12, 2012	9.080	9.170	8.720	8.810	20,328	-0.20(-2.22%)
Oct 11, 2012	9.330	9.330	8.940	9.010	22,366	-0.24(-2.59%)
Oct 10, 2012	9.470	9.550	9.050	9.250	22,472	-0.24(-2.53%)
Oct 09, 2012	9.860	9.860	9.360	9.490	30,592	-0.39(-3.95%)
Oct 08, 2012	10.16	10.16	9.820	9.880	25,135	-0.30(-2.95%)
Oct 05, 2012	10.10	10.25	9.960	10.18	65,015	+0.19(+1.90%)
Oct 04, 2012	9.900	10.00	9.730	9.990	46,287	+0.12(+1.22%)
Oct 03, 2012	10.01	10.01	9.560	9.870	19,191	-0.09(-0.90%)
Oct 02, 2012	10.20	10.20	9.890	9.960	36,858	-0.05(-0.50%)

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.