Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

3.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2014 8.550 8.570 7.930 8.130 78,240 -0.39(-4.58%)
May 29, 2014 8.360 8.550 8.360 8.520 7,591 +0.13(+1.55%)
May 28, 2014 8.610 8.670 8.370 8.390 27,421 -0.22(-2.56%)
May 27, 2014 8.520 8.640 8.402 8.610 43,908 +0.15(+1.77%)
May 23, 2014 8.590 8.460 8.460 8.460 23,700 +0.08(+0.95%)
May 22, 2014 8.050 8.400 8.030 8.380 38,557 +0.34(+4.23%)
May 21, 2014 7.910 8.080 7.910 8.040 50,797 +0.11(+1.39%)
May 20, 2014 7.880 8.025 7.810 7.930 12,589 +0.06(+0.76%)
May 19, 2014 7.920 7.960 7.830 7.870 90,198 -0.04(-0.51%)
May 16, 2014 8.000 8.030 7.850 7.910 113,208 -0.01(-0.13%)
May 15, 2014 8.180 8.200 7.900 7.920 82,323 -0.02(-0.25%)
May 14, 2014 8.050 8.050 7.900 7.940 25,136 -0.06(-0.75%)
May 13, 2014 7.818 8.090 7.790 8.000 80,627 -0.07(-0.87%)
May 12, 2014 8.050 8.190 7.980 8.070 23,008 +0.16(+2.02%)
May 09, 2014 7.990 8.090 7.900 7.910 189,351 -0.12(-1.49%)
May 08, 2014 8.070 8.150 7.990 8.030 56,678 +0.00(+0.00%)
May 07, 2014 8.150 8.150 7.960 8.030 80,671 -0.04(-0.50%)
May 06, 2014 7.900 8.100 7.880 8.070 138,935 +0.07(+0.88%)
May 05, 2014 7.890 8.200 7.600 8.000 767,801 +1.82(+29.45%)
May 02, 2014 6.200 6.250 6.180 6.180 5,476 +0.02(+0.32%)
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.