$7.77 +0.12 (%) Cadiz Inc - NASDAQ

Aug. 30, 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
8/29/20167.407.697.327.6638,025
8/26/20167.607.647.277.3229,804
8/25/20167.958.037.627.6563,933
8/24/20167.998.027.907.9523,262
8/23/20167.858.087.807.9756,529
8/22/20167.877.877.737.8029,714
8/19/20167.787.857.617.8539,140
8/18/20167.777.877.677.7040,282
8/17/20167.918.007.817.8452,831
8/16/20167.717.907.717.9079,749
8/15/20167.757.807.577.6680,390
8/12/20167.857.857.647.8054,303
8/11/20167.758.007.687.87169,739
8/10/20167.397.757.397.70140,378
8/9/20167.187.407.067.40172,088
8/8/20166.927.126.927.0595,656
8/5/20166.856.946.726.9440,867
8/4/20166.726.856.726.7932,033
8/3/20166.656.766.576.7026,285
8/2/20166.516.786.516.6723,870
8/1/20166.757.026.386.4460,533
7/29/20166.806.976.806.9631,029
7/28/20166.806.866.786.8522,969
7/27/20166.806.856.736.7514,011
7/26/20166.656.856.656.7324,489
7/25/20167.007.206.806.8583,477
7/22/20166.817.136.816.99151,025
7/21/20166.836.866.776.8526,704
7/20/20166.766.876.706.8660,647
7/19/20167.387.386.726.81129,244
7/18/20166.666.776.546.7568,999
7/15/20166.796.926.666.72107,623
7/14/20166.606.726.516.68111,713
7/13/20166.626.706.416.65123,111
7/12/20166.457.176.326.67322,243
7/11/20166.306.526.276.4126,167
7/8/20166.456.496.236.3447,995
7/7/20165.986.455.976.3870,615
7/6/20165.826.015.825.9012,004
7/5/20165.795.925.645.8936,991
7/1/20165.935.955.695.8128,510
6/30/20165.645.935.645.8723,605
6/29/20165.405.835.405.6434,548
6/28/20165.225.655.155.5347,890
6/27/20165.315.595.115.1829,899
6/24/20165.415.625.325.3229,868
6/23/20165.555.605.435.4562,124
6/22/20165.615.805.525.5672,078
6/21/20165.966.095.555.6547,946
6/20/20165.656.005.495.9355,705
6/17/20165.715.745.525.59417,142
6/16/20165.665.745.565.6587,515
6/15/20165.975.985.505.70110,339
6/14/20165.766.005.625.9684,523
6/13/20165.805.815.465.6883,486
6/10/20166.226.485.755.8569,094
6/9/20165.936.315.906.3042,598
6/8/20166.076.155.795.8760,453
6/7/20166.106.295.935.9432,757
6/6/20165.976.245.956.2322,344
6/3/20165.906.315.885.9038,898
6/2/20166.016.135.795.8780,596
6/1/20166.056.146.006.0230,410
5/31/20166.276.286.056.0925,643
5/27/20166.276.406.186.2341,668
5/26/20166.656.656.126.3292,015
5/25/20166.676.676.386.48144,117
5/24/20165.976.595.976.5453,336
5/23/20165.915.985.835.975,972
5/20/20165.875.905.765.8012,603
5/19/20165.725.975.705.8924,522
5/18/20166.036.065.785.8319,326
5/17/20165.826.055.825.9579,583
5/16/20166.016.105.475.88101,713
5/13/20166.136.205.935.9626,715
5/12/20166.426.716.056.1350,467
5/11/20167.007.056.366.42130,738
5/10/20166.607.666.496.94275,175
5/9/20166.546.766.306.5671,310
5/6/20166.206.476.046.4756,547
5/5/20165.896.145.896.1012,223
5/4/20166.176.195.835.8345,375
5/3/20166.406.686.136.1530,093
5/2/20166.556.616.476.4761,673
4/29/20166.346.576.346.4979,669
4/28/20166.016.446.006.4068,249
4/27/20165.596.135.505.9544,644
4/26/20165.615.755.505.6068,812
4/25/20165.335.565.335.5436,524
4/22/20165.285.505.255.3646,625
4/21/20165.235.375.205.3717,291
4/20/20165.185.325.165.2730,312
4/19/20165.115.245.105.1813,153
4/18/20165.275.335.155.1736,774
4/15/20165.165.415.115.2460,659
4/14/20165.175.205.135.159,588
4/13/20165.065.255.055.1425,433
4/12/20165.095.165.025.1219,771
4/11/20165.195.205.005.0034,394
4/8/20165.205.245.175.184,865
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center