$11.49 +0.40 (%) Cadiz Inc - NASDAQ

Dec. 19, 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
12/19/201411.0811.9010.9711.49654,885
12/18/201411.2211.4111.0911.0980,467
12/17/201410.7211.4710.7011.16179,486
12/16/201410.9511.1410.6910.73202,016
12/15/201410.4110.959.9410.94153,370
12/12/201410.3410.4810.1710.4743,064
12/11/201410.4110.5910.2210.4119,969
12/10/201410.7410.8310.3510.3633,994
12/9/201410.7010.9010.4410.8547,707
12/8/201410.1510.889.9710.84134,418
12/5/201410.3510.3910.0010.0048,235
12/4/201410.1610.419.7710.3558,644
12/3/201410.7110.7110.0810.1849,603
12/2/201410.9911.0710.6810.7527,838
12/1/201411.3311.3310.7511.0049,469
11/28/201411.4911.6210.6211.3458,856
11/26/201411.3111.6410.9711.57152,550
11/25/201411.0411.5510.8011.29114,084
11/24/201411.0211.2511.0211.1545,262
11/21/201411.3311.3310.8411.0858,123
11/20/201410.9711.0910.7011.0985,177
11/19/201410.8011.4010.5010.96156,804
11/18/201410.8110.8110.5110.7046,622
11/17/201411.0511.0510.4810.7670,203
11/14/201410.6711.2210.3611.02122,207
11/13/201410.8811.2510.4410.50107,956
11/12/201410.8311.1410.6110.6846,812
11/11/201410.6711.3910.4210.82205,067
11/10/201410.0511.0010.0510.59146,917
11/7/20149.879.939.559.8563,952
11/6/20149.8810.049.659.8054,146
11/5/201410.5610.659.759.89178,861
11/4/20149.8710.929.5610.40216,136
11/3/201410.0010.079.879.9026,454
10/31/20149.9910.319.849.9668,011
10/30/20149.5310.069.479.9592,573
10/29/20149.219.659.059.6151,933
10/28/20149.199.259.059.0797,770
10/27/20149.529.529.069.19130,759
10/24/20149.619.689.419.6050,012
10/23/20149.719.929.559.6482,844
10/22/20149.5510.069.479.5998,061
10/21/20149.5210.029.419.7358,843
10/20/20149.809.989.269.4493,706
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center