$9.79 -0.25 (%) Cadiz Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDZI historical data

Date Open High Low Close Volume
10/17/201410.3110.319.639.79101,413
10/16/201410.0410.369.8910.04102,800
10/15/20149.2310.439.2310.19188,989
10/14/20149.099.418.959.3586,362
10/13/20149.229.228.719.0084,814
10/10/20149.029.728.529.40131,791
10/9/20149.5210.009.049.0771,777
10/8/20149.9610.159.519.5982,335
10/7/20149.8510.039.819.9342,092
10/6/20149.8510.159.829.9196,622
10/3/20149.9310.749.809.85329,944
10/2/201410.0110.339.819.9052,859
10/1/201410.3210.409.809.9464,372
9/30/201410.5410.639.8710.3975,189
9/29/201410.2010.6010.2010.5649,494
9/26/201410.3010.7210.2010.2044,674
9/25/201410.6310.6610.2010.2548,625
9/24/201410.4310.5010.1710.3338,340
9/23/201410.2410.8110.1410.4859,101
9/22/201410.7211.1710.2010.24167,360
9/19/201411.4811.5810.6510.76144,983
9/18/201411.6512.1711.4111.4647,871
9/17/201412.3612.7011.6011.6471,531
9/16/201411.6412.8511.5012.37162,523
9/15/201411.6712.1511.6011.6370,032
9/12/201412.1412.2511.6311.7171,215
9/11/201412.3812.4512.0012.1064,310
9/10/201412.9913.1412.3512.4485,954
9/9/201412.3513.3012.2512.64299,663
9/8/201412.5012.9812.2612.3572,674
9/5/201412.6513.3512.5012.54118,357
9/4/201411.9412.6311.7812.56206,082
9/3/201412.4712.6511.4111.71266,266
9/2/201413.1313.8812.4012.51371,906
8/29/201412.8714.1412.6013.22462,689
8/28/201411.4913.1911.3313.01256,769
8/27/201412.1012.2011.4011.6767,429
8/26/201411.0512.3011.0512.0598,556
8/25/201413.7013.7011.7512.04156,837
8/22/201412.2014.9012.0313.31778,660
8/21/201411.8811.8811.4711.6848,480
8/20/201411.4512.1011.3211.79165,868
8/19/201410.4011.6210.3811.45205,903
8/18/201410.0910.4410.0910.4028,250
8/15/201410.2210.229.9910.0719,685
8/14/201410.4410.4510.0210.0762,922
8/13/20149.3410.479.3410.44167,154
8/12/20149.359.359.169.3037,475
8/11/20149.349.359.229.3429,726
8/8/20149.259.339.209.2510,880
8/7/20149.289.349.159.2215,810
8/6/20149.309.339.169.3074,769
8/5/20149.169.309.059.2514,556
8/4/20149.019.218.859.1511,310
8/1/20148.959.268.439.1324,552
7/31/20149.249.258.878.9830,006
7/30/20149.279.279.129.2022,874
7/29/20149.359.359.099.2821,100
7/28/20149.409.439.279.3621,332
7/25/20149.339.359.299.3511,829
7/24/20149.359.359.239.3522,627
7/23/20149.279.359.179.3036,169
7/22/20148.769.668.769.33236,077
7/21/20148.628.798.608.74124,786
7/18/20148.208.708.068.5860,963
7/17/20148.128.238.068.2035,653
7/16/20148.178.228.168.2027,657
7/15/20148.298.308.158.1819,955
7/14/20148.388.408.288.3215,135
7/11/20148.358.408.358.3913,280
7/10/20148.378.428.358.4025,035
7/9/20148.428.468.378.377,712
7/8/20148.358.438.338.4010,975
7/7/20148.358.508.358.4016,776
7/3/20148.358.388.258.3518,933
7/2/20148.478.508.298.40112,300
7/1/20148.698.698.348.3911,353
6/30/20148.478.488.298.336,503
6/27/20148.338.498.338.4928,337
6/26/20148.448.458.238.3011,376
6/25/20148.438.498.418.484,149
6/24/20148.468.708.338.4037,099
6/23/20148.518.688.408.4013,309
6/20/20148.438.558.218.5076,554
6/19/20148.528.528.368.369,300
6/18/20148.428.648.428.5618,418
6/17/20148.208.488.188.3815,367
6/16/20148.308.318.208.286,165
6/13/20148.348.478.278.326,218
6/12/20148.098.408.058.3133,155
6/11/20148.318.368.118.187,560
6/10/20148.168.417.938.2886,461
6/9/20148.308.308.008.087,453
6/6/20148.008.397.818.1524,407
6/5/20147.948.137.948.0113,500
6/4/20147.898.047.827.9542,503
6/3/20147.938.017.777.9646,030
6/2/20148.138.227.957.9826,926
5/30/20148.558.577.938.1378,240
5/29/20148.368.558.368.527,591
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center