Indicators

Cadiz Inc (NQ: CDZI )

3.030 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.81	10.81	10.50	10.51	30,798	-0.21(-1.96%)
May 23, 2011	10.71	10.85	10.71	10.72	21,108	-0.08(-0.74%)
May 20, 2011	10.77	10.97	10.74	10.80	18,223	-0.04(-0.41%)
May 19, 2011	10.98	10.98	10.80	10.85	14,331	-0.00(-0.05%)
May 18, 2011	10.79	10.92	10.79	10.85	9,786	-0.06(-0.55%)
May 17, 2011	10.90	11.00	10.90	10.91	32,565	+0.01(+0.09%)
May 16, 2011	11.22	11.50	10.90	10.90	16,302	-0.35(-3.11%)
May 13, 2011	12.04	12.06	11.02	11.25	25,099	-0.75(-6.25%)
May 12, 2011	12.13	12.28	11.99	12.00	19,556	-0.19(-1.56%)
May 11, 2011	12.46	12.50	12.19	12.19	13,311	-0.26(-2.09%)
May 10, 2011	12.23	12.45	12.23	12.45	6,390	+0.23(+1.88%)
May 09, 2011	12.00	12.31	12.00	12.22	6,117	+0.22(+1.83%)
May 06, 2011	12.17	12.17	11.90	12.00	7,134	+0.04(+0.33%)
May 05, 2011	12.00	12.10	11.90	11.96	12,262	+0.01(+0.08%)
May 04, 2011	12.02	12.02	11.95	11.95	24,043	-0.06(-0.50%)
May 03, 2011	12.00	12.10	11.98	12.01	15,810	+0.01(+0.08%)

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.