Indicators

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.50	17.50	17.05	17.48	6,700	-0.02(-0.11%)
Apr 27, 2006	17.92	17.92	17.49	17.50	80,912	+0.48(+2.82%)
Apr 26, 2006	18.00	18.00	16.69	17.02	4,158	-0.48(-2.74%)
Apr 25, 2006	17.45	17.53	17.45	17.50	1,108	+0.00(+0.00%)
Apr 24, 2006	16.94	17.98	16.94	17.50	22,598	-0.05(-0.28%)
Apr 21, 2006	17.80	17.80	17.10	17.55	14,407	-0.03(-0.17%)
Apr 20, 2006	18.00	18.00	17.25	17.58	1,087	-0.31(-1.73%)
Apr 19, 2006	17.90	18.00	17.86	17.89	3,270	-0.10(-0.56%)
Apr 18, 2006	17.48	18.00	17.48	17.99	1,621	+0.69(+3.99%)
Apr 17, 2006	17.16	17.30	17.16	17.30	1,196	+0.16(+0.93%)
Apr 13, 2006	17.00	17.14	17.00	17.14	393	+0.41(+2.45%)
Apr 12, 2006	16.61	16.73	16.61	16.73	400	-0.77(-4.40%)
Apr 11, 2006	17.25	17.50	16.99	17.50	1,427	+0.07(+0.40%)
Apr 10, 2006	18.00	18.00	17.43	17.43	22,961	-0.57(-3.17%)
Apr 07, 2006	17.59	18.00	17.58	18.00	6,800	+0.00(+0.00%)
Apr 06, 2006	17.98	18.00	17.85	18.00	17,628	+0.33(+1.87%)
Apr 05, 2006	17.90	17.99	17.67	17.67	900	+0.08(+0.45%)
Apr 04, 2006	17.75	18.00	17.58	17.59	2,434	-0.02(-0.11%)

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.