Indicators

Cadiz Inc (NQ: CDZI )

3.190 +0.090 (+2.90%)

Streaming Delayed Price Updated: 1:40 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.24	22.97	21.00	22.95	100,816	+0.08(+0.35%)
Dec 28, 2006	21.47	22.88	21.26	22.87	93,023	+1.98(+9.48%)
Dec 27, 2006	21.25	21.25	19.72	20.89	115,005	-0.26(-1.23%)
Dec 26, 2006	21.50	21.50	20.99	21.15	4,785	-0.35(-1.63%)
Dec 22, 2006	21.12	21.75	21.11	21.50	18,811	+0.40(+1.90%)
Dec 21, 2006	22.00	22.00	20.86	21.10	10,644	-0.92(-4.18%)
Dec 20, 2006	22.85	22.85	22.00	22.02	18,426	-0.73(-3.21%)
Dec 19, 2006	22.45	23.02	22.45	22.75	41,786	+0.30(+1.34%)
Dec 18, 2006	20.70	24.25	20.62	22.45	265,620	+1.61(+7.73%)
Dec 15, 2006	19.90	20.88	19.90	20.84	8,220	-0.04(-0.19%)
Dec 14, 2006	20.66	20.88	20.65	20.88	8,801	+0.22(+1.06%)
Dec 13, 2006	20.50	20.66	20.50	20.66	4,750	+0.16(+0.78%)
Dec 12, 2006	19.80	20.50	19.71	20.50	9,293	+0.50(+2.50%)
Dec 11, 2006	20.00	20.20	20.00	20.00	2,300	-0.30(-1.48%)
Dec 08, 2006	20.00	20.40	19.50	20.30	5,432	+0.05(+0.25%)
Dec 07, 2006	20.24	20.40	20.11	20.25	3,001	-0.26(-1.27%)
Dec 06, 2006	20.08	20.64	19.60	20.51	4,058	+0.26(+1.28%)
Dec 05, 2006	19.86	20.27	19.50	20.25	6,200	-0.25(-1.22%)
Dec 04, 2006	19.90	20.50	19.90	20.50	2,094	+0.00(+0.00%)

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.