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 (%)
Sep 29, 2006	20.23	20.23	19.50	19.70	15,917	-0.58(-2.86%)
Sep 28, 2006	20.19	21.38	20.19	20.28	836	+0.78(+4.00%)
Sep 27, 2006	18.51	19.50	18.51	19.50	3,793	+0.83(+4.45%)
Sep 26, 2006	19.50	19.56	18.67	18.67	2,876	-0.60(-3.11%)
Sep 25, 2006	18.75	19.99	18.71	19.27	23,056	+0.66(+3.55%)
Sep 22, 2006	19.57	19.77	18.06	18.61	61,390	-1.49(-7.41%)
Sep 21, 2006	21.38	21.39	20.04	20.10	904	-1.27(-5.94%)
Sep 20, 2006	20.27	22.16	20.27	21.37	8,976	+1.13(+5.58%)
Sep 19, 2006	19.84	21.24	19.84	20.24	12,890	-0.17(-0.83%)
Sep 18, 2006	21.00	21.24	20.27	20.41	4,000	-0.34(-1.64%)
Sep 15, 2006	21.24	21.24	20.00	20.75	86,879	+0.01(+0.05%)
Sep 14, 2006	20.07	20.74	20.07	20.74	2,221	+0.27(+1.32%)
Sep 13, 2006	20.47	20.75	20.47	20.47	1,140	-0.10(-0.49%)
Sep 12, 2006	20.75	20.75	20.57	20.57	300	-0.18(-0.87%)
Sep 11, 2006	20.50	21.24	20.50	20.75	8,200	+0.25(+1.22%)
Sep 08, 2006	20.50	20.50	20.50	20.50	200	-0.18(-0.87%)
Sep 07, 2006	20.40	20.68	20.01	20.68	2,000	+0.00(+0.00%)
Sep 06, 2006	20.39	20.75	20.39	20.68	2,135	-0.07(-0.34%)
Sep 05, 2006	20.50	21.00	20.49	20.75	35,493	-0.13(-0.62%)

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.