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

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
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 (%)
Apr 30, 2013 5.630 5.900 5.560 5.890 0 +0.29(+5.18%)
Apr 29, 2013 5.610 5.640 5.520 5.600 20,244 +0.00(+0.00%)
Apr 26, 2013 5.520 5.660 5.530 5.600 35,743 +0.07(+1.27%)
Apr 25, 2013 5.550 5.690 5.500 5.530 0 -0.02(-0.36%)
Apr 24, 2013 5.360 5.580 5.360 5.550 14,462 +0.20(+3.74%)
Apr 23, 2013 5.250 5.350 5.160 5.350 38,559 +0.12(+2.29%)
Apr 22, 2013 5.310 5.590 5.100 5.230 29,203 -0.13(-2.43%)
Apr 19, 2013 5.120 5.380 5.120 5.360 132,022 +0.23(+4.48%)
Apr 18, 2013 5.500 5.500 5.130 5.130 51,614 -0.34(-6.22%)
Apr 17, 2013 5.670 5.670 5.470 5.470 43,416 -0.23(-4.04%)
Apr 16, 2013 5.830 5.840 5.690 5.700 36,446 -0.02(-0.35%)
Apr 15, 2013 6.150 6.150 5.700 5.720 54,256 -0.45(-7.29%)
Apr 12, 2013 6.220 6.250 6.140 6.170 16,989 -0.08(-1.28%)
Apr 11, 2013 6.300 6.372 6.200 6.250 91,251 -0.05(-0.79%)
Apr 10, 2013 6.250 6.450 6.190 6.300 17,336 +0.05(+0.80%)
Apr 09, 2013 6.490 6.490 6.250 6.250 27,807 -0.25(-3.85%)
Apr 08, 2013 6.540 6.580 6.470 6.500 22,880 +0.00(+0.00%)
Apr 05, 2013 6.450 6.510 6.450 6.500 16,294 -0.08(-1.22%)
Apr 04, 2013 6.530 6.640 6.510 6.580 12,851 +0.04(+0.61%)
Apr 03, 2013 6.660 6.660 6.490 6.540 21,554 -0.09(-1.36%)
Apr 02, 2013 6.770 6.770 6.620 6.630 51,814 -0.12(-1.78%)
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.