Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZI )

2.340 -0.050 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 11.53 11.67 10.64 10.67 169,609 -1.05(-8.96%)
Apr 29, 2020 12.16 12.16 11.71 11.72 112,220 -0.27(-2.25%)
Apr 28, 2020 12.30 12.30 11.81 11.99 78,655 -0.18(-1.48%)
Apr 27, 2020 12.23 12.35 12.12 12.17 39,709 -0.09(-0.73%)
Apr 24, 2020 12.28 12.50 12.13 12.26 39,200 +0.00(+0.00%)
Apr 23, 2020 12.20 12.37 12.15 12.26 85,997 +0.04(+0.33%)
Apr 22, 2020 12.45 12.45 12.18 12.22 61,207 -0.13(-1.05%)
Apr 21, 2020 12.04 12.43 11.89 12.35 58,811 +0.14(+1.15%)
Apr 20, 2020 12.30 12.38 12.05 12.21 77,444 -0.08(-0.65%)
Apr 17, 2020 12.50 12.55 12.24 12.29 75,500 -0.07(-0.57%)
Apr 16, 2020 12.37 12.50 12.15 12.36 97,614 -0.09(-0.72%)
Apr 15, 2020 12.44 12.55 11.89 12.45 113,550 -0.10(-0.80%)
Apr 14, 2020 12.44 12.78 12.31 12.55 88,733 +0.19(+1.54%)
Apr 13, 2020 11.03 12.85 11.03 12.36 159,768 -0.32(-2.52%)
Apr 09, 2020 12.82 12.93 12.18 12.68 163,400 -0.17(-1.32%)
Apr 08, 2020 12.79 12.89 12.53 12.85 101,312 +0.12(+0.94%)
Apr 07, 2020 12.53 12.77 12.45 12.73 102,878 +0.28(+2.25%)
Apr 06, 2020 12.19 12.50 12.00 12.45 95,399 +0.65(+5.51%)
Apr 03, 2020 11.65 11.93 11.65 11.80 124,900 +0.15(+1.29%)
Apr 02, 2020 11.08 11.73 10.87 11.65 99,926 +0.45(+4.02%)
Apr 01, 2020 11.57 11.86 11.19 11.20 120,634 -0.47(-4.03%)
Mar 31, 2020 11.63 11.78 11.38 11.67 145,433 +0.04(+0.34%)
Mar 30, 2020 11.30 12.01 11.30 11.63 61,532 +0.30(+2.65%)
Mar 27, 2020 10.71 12.50 10.71 11.33 423,700 +0.48(+4.42%)
Mar 26, 2020 10.26 10.97 10.26 10.85 185,760 +0.53(+5.14%)
Mar 25, 2020 10.09 10.42 10.02 10.32 107,668 +0.17(+1.67%)
Mar 24, 2020 10.22 10.30 9.870 10.15 169,315 +0.15(+1.50%)
Mar 23, 2020 9.900 10.27 9.820 10.00 217,612 +0.30(+3.09%)
Mar 20, 2020 9.770 10.14 9.480 9.700 192,500 -0.27(-2.71%)
Mar 19, 2020 9.280 10.71 9.280 9.970 163,985 +0.54(+5.73%)
Mar 18, 2020 9.710 10.34 9.180 9.430 237,558 -0.98(-9.41%)
Mar 17, 2020 9.590 10.49 9.520 10.41 200,991 +0.70(+7.21%)
Mar 16, 2020 9.000 10.05 8.850 9.710 332,648 -0.27(-2.71%)
Mar 13, 2020 10.20 10.23 9.680 9.980 272,300 -0.06(-0.60%)
Mar 12, 2020 9.820 10.46 9.820 10.04 207,630 -0.14(-1.38%)
Mar 11, 2020 10.11 10.40 10.11 10.18 160,854 -0.03(-0.29%)
Mar 10, 2020 10.49 10.55 9.970 10.21 269,951 -0.15(-1.45%)
Mar 09, 2020 9.860 10.54 9.560 10.36 184,177 +0.14(+1.37%)
Mar 06, 2020 9.700 10.23 9.630 10.22 401,500 +0.41(+4.18%)
Mar 05, 2020 9.670 9.840 9.590 9.810 112,193 +0.09(+0.93%)
Mar 04, 2020 9.180 9.730 9.180 9.720 55,773 +0.62(+6.81%)
Mar 03, 2020 8.930 9.170 8.900 9.100 75,622 +0.17(+1.90%)
Mar 02, 2020 8.890 8.940 8.720 8.930 67,201 +0.17(+1.94%)
Feb 28, 2020 8.680 9.035 8.420 8.760 130,800 +0.00(+0.00%)
Feb 27, 2020 8.760 8.916 8.760 8.760 104,953 +0.00(+0.00%)
Feb 26, 2020 8.750 8.900 8.670 8.760 71,787 +0.00(+0.00%)
Feb 25, 2020 8.720 8.840 8.650 8.760 179,226 -0.01(-0.11%)
Feb 24, 2020 8.670 8.800 8.670 8.770 102,841 -0.01(-0.11%)
Feb 21, 2020 8.810 8.827 8.700 8.780 138,100 -0.01(-0.11%)
Feb 20, 2020 8.770 8.845 8.735 8.790 123,817 +0.00(+0.00%)
Feb 19, 2020 8.790 8.920 8.780 8.790 79,290 -0.02(-0.23%)
Feb 18, 2020 8.830 8.860 8.780 8.810 86,107 -0.02(-0.23%)
Feb 14, 2020 8.900 8.900 8.800 8.830 104,100 +0.03(+0.34%)
Feb 13, 2020 8.850 8.950 8.775 8.800 93,143 -0.07(-0.79%)
Feb 12, 2020 8.870 9.027 8.780 8.870 185,624 +0.01(+0.11%)
Feb 11, 2020 9.000 9.130 8.855 8.860 371,063 -0.16(-1.77%)
Feb 10, 2020 9.100 9.230 9.000 9.020 155,422 -0.03(-0.33%)
Feb 07, 2020 9.300 9.300 8.990 9.050 139,200 -0.10(-1.09%)
Feb 06, 2020 9.260 9.270 9.140 9.150 91,972 -0.12(-1.29%)
Feb 05, 2020 9.190 9.290 9.170 9.270 132,932 +0.07(+0.76%)
Feb 04, 2020 9.060 9.280 8.930 9.200 346,505 +0.10(+1.10%)
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.