Indicators

Cadiz Inc (NQ: CDZI )

3.130 +0.020 (+0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.04	12.52	12.04	12.45	19,209	+0.38(+3.15%)
Apr 28, 2011	11.99	12.07	11.99	12.07	10,139	-0.01(-0.08%)
Apr 27, 2011	12.04	12.08	11.67	12.08	3,798	+0.00(+0.00%)
Apr 26, 2011	11.91	12.09	11.82	12.08	14,197	+0.14(+1.17%)
Apr 25, 2011	12.18	12.18	11.76	11.94	6,269	-0.22(-1.81%)
Apr 21, 2011	12.34	12.34	12.01	12.16	10,312	-0.05(-0.41%)
Apr 20, 2011	12.24	12.32	11.96	12.21	10,982	+0.15(+1.24%)
Apr 19, 2011	11.85	12.20	11.71	12.06	31,759	+0.29(+2.46%)
Apr 18, 2011	11.84	12.03	11.75	11.77	25,599	-0.33(-2.73%)
Apr 15, 2011	11.97	12.14	11.24	12.10	32,970	+0.10(+0.83%)
Apr 14, 2011	12.00	12.13	11.98	12.00	14,218	-0.16(-1.32%)
Apr 13, 2011	12.66	12.66	12.00	12.16	18,487	-0.35(-2.80%)
Apr 12, 2011	12.53	12.72	12.51	12.51	11,243	-0.17(-1.34%)
Apr 11, 2011	12.69	12.75	12.24	12.68	33,702	-0.04(-0.31%)
Apr 08, 2011	12.61	12.74	12.32	12.72	17,245	+0.22(+1.76%)
Apr 07, 2011	12.66	12.66	12.23	12.50	4,472	-0.17(-1.34%)
Apr 06, 2011	12.61	12.75	12.49	12.67	15,492	+0.22(+1.77%)
Apr 05, 2011	12.53	12.54	12.36	12.45	6,134	-0.15(-1.19%)
Apr 04, 2011	12.48	12.65	12.48	12.60	27,874	+0.20(+1.61%)

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.