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

Cadiz Inc (NQ: CDZI )

3.100 +0.140 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 30, 2013 4.600 4.620 4.560 4.560 0 -0.01(-0.22%)
Aug 29, 2013 4.620 4.620 4.520 4.570 0 -0.07(-1.51%)
Aug 28, 2013 4.630 4.700 4.560 4.640 0 -0.02(-0.43%)
Aug 27, 2013 4.650 4.670 4.560 4.660 0 -0.03(-0.64%)
Aug 26, 2013 4.730 4.750 4.680 4.690 0 +0.00(+0.00%)
Aug 23, 2013 4.900 4.900 4.670 4.690 0 -0.19(-3.89%)
Aug 22, 2013 4.660 4.880 4.660 4.880 0 +0.25(+5.40%)
Aug 21, 2013 4.320 4.690 4.290 4.630 0 +0.31(+7.18%)
Aug 20, 2013 4.260 4.350 4.260 4.320 0 +0.02(+0.47%)
Aug 19, 2013 4.340 4.340 4.300 4.300 0 -0.06(-1.38%)
Aug 16, 2013 4.360 4.370 4.320 4.360 0 +0.00(+0.00%)
Aug 15, 2013 4.300 4.380 4.300 4.360 30,078 +0.04(+0.93%)
Aug 14, 2013 4.480 4.480 4.320 4.320 0 -0.04(-0.92%)
Aug 13, 2013 4.430 4.430 4.350 4.360 43,277 -0.05(-1.13%)
Aug 12, 2013 4.410 4.470 4.400 4.410 20,200 -0.02(-0.45%)
Aug 09, 2013 4.500 4.500 4.430 4.430 18,184 -0.07(-1.56%)
Aug 08, 2013 4.580 4.580 4.450 4.500 65,526 -0.04(-0.88%)
Aug 07, 2013 4.540 4.560 4.530 4.540 25,774 -0.02(-0.44%)
Aug 06, 2013 4.620 4.630 4.550 4.560 34,965 -0.06(-1.30%)
Aug 05, 2013 4.600 4.680 4.580 4.620 17,366 +0.03(+0.65%)
Aug 02, 2013 4.660 4.680 4.590 4.590 25,601 -0.05(-1.08%)
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.