$8.43 -0.21 (%) Cadiz Inc - NASDAQ

Jul. 30, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDZI historical data

Date Open High Low Close Volume
7/29/20158.908.908.408.64322,815
7/28/20158.449.028.208.96179,783
7/27/20158.238.438.068.41122,892
7/24/20158.358.388.068.2192,528
7/23/20158.238.468.148.24415,541
7/22/20158.678.758.218.40340,421
7/21/20159.049.048.598.63470,171
7/20/20159.119.248.869.01232,706
7/17/20159.329.479.179.2037,759
7/16/20159.279.449.009.44112,472
7/15/20159.649.648.989.17210,003
7/14/20159.449.759.339.62101,392
7/13/20159.299.448.999.43204,804
7/10/20159.439.609.309.33185,825
7/9/20159.399.759.189.30125,415
7/8/20158.719.718.719.2979,401
7/7/20158.859.418.619.3879,007
7/6/20158.738.878.608.8754,765
7/2/20158.908.908.618.8331,983
7/1/20158.688.978.688.9363,191
6/30/20158.628.708.538.6935,090
6/29/20158.668.668.508.5239,546
6/26/20159.179.178.578.66155,718
6/25/20159.029.268.809.1853,736
6/24/20159.369.368.879.0367,487
6/23/20159.119.489.119.3359,061
6/22/20159.8310.508.909.11272,969
6/19/20159.5010.349.459.771,142,902
6/18/20158.849.738.659.55255,954
6/17/20158.098.778.078.68147,280
6/16/20158.008.127.847.9580,067
6/15/20157.808.287.697.98142,404
6/12/20157.697.777.667.6924,677
6/11/20157.778.087.657.6957,713
6/10/20157.878.027.717.7251,171
6/9/20157.948.087.807.9055,354
6/8/20157.957.967.777.9327,926
6/5/20158.058.207.927.9826,048
6/4/20158.028.757.928.0042,720
6/3/20158.018.157.758.1377,277
6/2/20158.128.328.008.01159,612
6/1/20158.578.587.918.1582,666
5/29/20158.769.188.578.61138,057
5/28/20158.639.128.508.90295,246
5/27/20158.248.728.048.6169,664
5/26/20158.178.368.168.1842,893
5/22/20158.608.608.258.3554,993
5/21/20158.588.828.468.56102,327
5/20/20158.609.468.228.56254,703
5/19/20158.028.318.028.30108,326
5/18/20158.458.778.048.09112,362
5/15/20157.618.347.588.28150,354
5/14/20157.167.727.147.5882,335
5/13/20157.037.416.967.10168,909
5/12/20157.137.156.886.97170,629
5/11/20157.477.477.107.24127,938
5/8/20157.878.007.277.47165,536
5/7/20158.108.237.717.86197,167
5/6/20158.508.508.048.21150,383
5/5/20158.458.578.208.49134,717
5/4/20158.408.748.408.4478,678
5/1/20158.758.798.378.40158,824
4/30/20158.898.928.768.7778,183
4/29/20158.908.958.808.8675,171
4/28/20158.799.158.708.93121,589
4/27/20158.599.058.598.75145,672
4/24/20158.938.938.608.76129,836
4/23/20158.578.918.568.82283,069
4/22/20158.728.958.068.65398,127
4/21/20159.709.778.358.981,203,176
4/20/20159.849.879.669.7097,376
4/17/20159.729.879.709.8253,395
4/16/20159.839.849.709.7685,096
4/15/20159.909.909.749.80118,983
4/14/20159.999.999.809.83119,647
4/13/201510.0010.149.839.94115,137
4/10/201510.0010.089.9610.0045,125
4/9/201510.0510.089.949.9975,330
4/8/201510.2910.339.9010.06104,926
4/7/201510.3910.4710.1410.2685,276
4/6/201510.3110.8010.2710.48126,672
4/2/201510.2010.4010.1510.2947,294
4/1/201510.1610.549.8810.17173,917
3/31/201510.4510.6610.2110.2636,884
3/30/201510.0910.4910.0210.4960,473
3/27/201510.0910.119.9810.0162,215
3/26/20159.8210.109.8210.0133,653
3/25/201510.1210.149.899.9969,293
3/24/201510.1010.129.8510.0282,203
3/23/20159.9010.199.8810.0459,180
3/20/20159.879.999.709.80144,758
3/19/20159.889.999.859.8772,795
3/18/20159.8510.079.5610.00136,598
3/17/201510.0110.619.839.8865,903
3/16/201510.0610.3510.0010.0271,682
3/13/201510.3310.4210.0010.1149,328
3/12/201510.3710.4910.0510.4957,855
3/11/201510.3410.4210.1810.3063,138
3/10/201510.4211.1310.0810.3665,971
3/9/201510.6310.6410.2510.4221,426
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!