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 30, 2007	25.27	25.95	24.67	24.70	16,368	-0.58(-2.29%)
Apr 27, 2007	24.59	25.28	24.26	25.28	3,004	-0.16(-0.63%)
Apr 26, 2007	25.41	25.64	25.40	25.44	2,600	-0.31(-1.20%)
Apr 25, 2007	25.68	26.00	25.59	25.75	8,220	-0.38(-1.45%)
Apr 24, 2007	26.03	26.20	26.01	26.13	6,404	+0.11(+0.42%)
Apr 23, 2007	25.90	26.18	25.89	26.02	3,300	+0.12(+0.46%)
Apr 20, 2007	25.63	25.90	25.40	25.90	1,200	+0.69(+2.74%)
Apr 19, 2007	25.35	25.38	24.61	25.21	3,000	-0.20(-0.79%)
Apr 18, 2007	25.50	25.55	25.15	25.41	6,960	-0.09(-0.35%)
Apr 17, 2007	25.55	25.80	25.50	25.50	3,803	-0.01(-0.04%)
Apr 16, 2007	25.65	25.77	25.50	25.51	5,400	-0.29(-1.12%)
Apr 13, 2007	25.88	25.89	25.72	25.80	2,496	+0.02(+0.08%)
Apr 12, 2007	25.50	25.88	25.50	25.78	6,458	+0.18(+0.70%)
Apr 11, 2007	25.87	25.87	25.60	25.60	2,100	+0.12(+0.47%)
Apr 10, 2007	25.48	25.48	25.48	25.48	400	+0.06(+0.24%)
Apr 09, 2007	25.43	25.47	24.95	25.42	1,535	-0.23(-0.90%)
Apr 05, 2007	25.60	25.93	25.60	25.65	8,082	+0.16(+0.63%)
Apr 04, 2007	25.45	25.49	25.34	25.49	2,760	+0.34(+1.35%)
Apr 03, 2007	25.15	25.30	25.06	25.15	20,085	-0.10(-0.40%)

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.