$5.48 -0.02 (%) Cadiz Inc - NASDAQ

Feb. 8, 2016 | 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
2/5/20165.335.735.305.5073,191
2/4/20165.375.705.275.3794,946
2/3/20165.305.405.135.3033,781
2/2/20165.485.605.255.2638,198
2/1/20165.585.825.525.5343,321
1/29/20165.245.575.245.5541,221
1/28/20165.125.305.125.2533,440
1/27/20165.215.255.095.1615,872
1/26/20165.305.335.155.2344,165
1/25/20165.505.635.305.3024,222
1/22/20165.585.735.495.54115,410
1/21/20165.305.535.305.5243,853
1/20/20165.305.345.095.3284,540
1/19/20165.365.395.255.3462,476
1/15/20165.715.715.305.4367,208
1/14/20165.755.825.355.55122,272
1/13/20165.385.755.355.4155,065
1/12/20165.355.455.305.3935,875
1/11/20165.375.825.265.33125,649
1/8/20165.465.584.865.31119,054
1/7/20165.585.595.225.28115,519
1/6/20165.655.995.505.66170,145
1/5/20165.745.745.235.69208,493
1/4/20165.176.135.065.76583,905
12/31/20155.305.455.155.26391,449
12/30/20154.165.784.105.301,559,218
12/29/20154.194.244.094.17114,406
12/28/20154.194.314.144.2157,478
12/24/20154.194.274.154.2418,434
12/23/20153.854.363.854.19175,208
12/22/20153.903.923.683.85184,281
12/21/20153.873.923.723.82157,273
12/18/20153.984.603.793.821,106,232
12/17/20154.264.303.864.04151,330
12/16/20154.274.444.114.2185,690
12/15/20154.444.484.204.2084,588
12/14/20154.284.504.154.43154,428
12/11/20154.304.394.184.2072,325
12/10/20154.094.354.094.3040,080
12/9/20154.154.244.084.0935,051
12/8/20154.124.144.004.1128,837
12/7/20154.224.224.034.1437,851
12/4/20154.414.424.074.2571,793
12/3/20154.604.604.004.25198,115
12/2/20153.824.103.824.0291,273
12/1/20153.733.893.653.7983,813
11/30/20153.653.843.623.7367,126
11/27/20153.623.743.563.6129,943
11/25/20153.463.693.433.6584,638
11/24/20153.254.783.173.50520,237
11/23/20153.193.413.153.20110,587
11/20/20153.123.203.083.2036,579
11/19/20153.203.503.003.13123,011
11/18/20153.123.173.073.1629,210
11/17/20153.093.293.063.0979,182
11/16/20153.083.103.033.0341,003
11/13/20153.003.163.003.0648,757
11/12/20153.103.202.952.9890,847
11/11/20153.053.203.053.1834,227
11/10/20153.083.103.013.0589,084
11/9/20153.473.473.023.07146,879
11/6/20153.413.593.203.32160,729
11/5/20153.583.603.453.48135,930
11/4/20153.523.753.403.59158,000
11/3/20153.253.583.253.5463,787
11/2/20153.443.553.373.5277,229
10/30/20153.383.423.253.42119,761
10/29/20153.343.403.263.30110,982
10/28/20153.333.503.253.35117,931
10/27/20153.563.603.283.33105,379
10/26/20153.583.643.253.54288,246
10/23/20153.974.243.593.60527,000
10/22/20153.363.983.363.94235,045
10/21/20153.533.533.333.46188,979
10/20/20153.823.903.513.56316,902
10/19/20153.523.843.203.78493,297
10/16/20153.253.853.253.471,612,906
10/15/20153.383.383.113.23409,301
10/14/20153.013.343.013.231,894,477
10/13/20152.922.972.712.92475,877
10/12/20153.023.062.812.87789,758
10/9/20153.413.502.963.011,295,757
10/8/20153.913.913.353.59858,367
10/7/20154.504.944.004.01777,189
10/6/20154.915.074.454.501,010,712
10/5/20157.947.944.514.91731,882
10/2/20157.607.947.607.9025,842
10/1/20157.267.717.267.6328,275
9/30/20157.377.377.247.2625,918
9/29/20157.257.537.257.3239,525
9/28/20157.878.037.237.2860,736
9/25/20157.857.997.807.8332,247
9/24/20157.958.077.807.8842,130
9/23/20158.498.497.797.9591,537
9/22/20158.718.728.308.5439,749
9/21/20158.668.848.608.7349,861
9/18/20158.508.668.428.6579,272
9/17/20158.488.618.458.5538,887
9/16/20158.198.508.198.4946,574
9/15/20158.188.498.078.1871,693
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center