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, 2017	15.10	15.15	14.65	15.10	120,194	-0.03(-0.17%)
Apr 27, 2017	15.10	15.30	14.95	15.12	106,255	+0.03(+0.17%)
Apr 26, 2017	14.75	15.22	14.70	15.10	77,399	+0.20(+1.34%)
Apr 25, 2017	15.00	15.15	14.80	14.90	80,915	-0.05(-0.33%)
Apr 24, 2017	15.05	15.25	14.75	14.95	109,701	+0.05(+0.34%)
Apr 21, 2017	14.90	15.03	14.85	14.90	74,849	+0.00(+0.00%)
Apr 20, 2017	15.00	15.00	14.80	14.90	57,245	+0.00(+0.00%)
Apr 19, 2017	14.90	15.05	14.65	14.90	94,430	+0.00(+0.00%)
Apr 18, 2017	14.95	14.95	14.47	14.90	117,491	-0.10(-0.67%)
Apr 17, 2017	14.90	15.00	14.60	15.00	52,381	+0.05(+0.33%)
Apr 13, 2017	14.85	15.00	14.70	14.95	62,707	+0.07(+0.50%)
Apr 12, 2017	14.60	14.90	14.60	14.88	75,760	+0.22(+1.54%)
Apr 11, 2017	15.10	15.10	14.40	14.65	220,102	-0.45(-2.98%)
Apr 10, 2017	15.25	15.25	15.00	15.10	251,752	-0.25(-1.63%)
Apr 07, 2017	15.20	15.38	15.10	15.35	179,851	+0.05(+0.33%)
Apr 06, 2017	15.25	15.40	15.15	15.30	163,856	+0.03(+0.16%)
Apr 05, 2017	15.35	15.55	15.20	15.28	339,781	+0.00(+0.00%)
Apr 04, 2017	15.40	15.45	15.15	15.28	343,256	-0.12(-0.81%)

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.