$11.70 0.00 (%) Cadiz Inc - NASDAQ

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDZI historical data

Date Open High Low Close Volume
1/13/201711.9012.0011.4511.7094,994
1/12/201712.0512.2511.5811.9567,476
1/11/201712.0512.1011.8512.0049,049
1/10/201712.0012.1511.9512.0566,185
1/9/201712.3512.3512.0512.1059,575
1/6/201712.4512.4512.0612.3553,464
1/5/201713.0013.3812.4012.45317,959
1/4/201712.4512.9512.4012.95175,078
1/3/201712.7512.7511.8512.2584,389
12/30/201612.4012.6512.0512.50137,622
12/29/201612.6012.7012.0512.20244,534
12/28/201612.1512.7011.9512.65200,013
12/27/201611.4512.2511.4012.05205,867
12/23/201611.7011.7511.3511.4544,009
12/22/201611.8011.9011.4011.70124,283
12/21/201611.1012.0511.0511.80253,298
12/20/201610.9511.3010.9011.2099,189
12/19/201610.9011.0510.6010.95204,604
12/16/201611.1011.2510.9010.95485,959
12/15/201610.9511.2010.7511.20170,550
12/14/201610.9511.3010.7010.90320,069
12/13/201610.4010.9510.2810.90352,288
12/12/201610.2010.359.8510.30152,451
12/9/201610.2010.7010.2010.25406,523
12/8/201610.2510.4010.1010.20240,059
12/7/201610.1510.3010.1010.15362,515
12/6/201610.3010.4510.2010.35357,131
12/5/201610.2010.3010.0510.25228,459
12/2/201610.2510.3010.1010.20103,815
12/1/201610.0010.359.9010.20640,920
11/30/201610.3010.8310.3010.40381,273
11/29/201610.4010.5010.3010.35144,881
11/28/201610.4510.4510.1110.40103,265
11/25/201610.5010.5010.2010.3078,703
11/23/201610.1010.4010.1010.35254,319
11/22/20169.9010.159.9010.00209,535
11/21/20169.359.859.359.70198,208
11/18/20169.259.359.139.30505,760
11/17/20169.259.309.159.25232,130
11/16/20168.959.308.909.05157,643
11/15/20168.909.008.858.95217,734
11/14/20168.308.908.308.85301,416
11/11/20167.758.207.758.2098,010
11/10/20168.008.757.707.8591,422
11/9/20167.858.607.808.05598,884
11/8/20167.057.207.057.1011,418
11/7/20166.977.206.957.2015,558
11/4/20167.057.056.906.906,974
11/3/20166.957.056.957.0011,220
11/2/20166.907.056.856.9532,644
11/1/20167.367.406.906.9591,547
10/31/20167.307.456.907.4032,189
10/28/20167.307.607.257.4533,706
10/27/20167.307.307.107.3028,855
10/26/20167.307.307.007.3011,004
10/25/20167.267.307.257.3017,646
10/24/20167.257.357.207.2525,872
10/21/20166.957.156.957.154,055
10/20/20167.357.406.957.007,140
10/19/20166.957.156.957.0537,166
10/18/20167.207.206.957.0518,106
10/17/20166.857.286.857.2019,098
10/14/20167.357.357.017.049,544
10/13/20167.107.307.107.2514,144
10/12/20167.007.256.957.2025,422
10/11/20166.957.056.957.0312,795
10/10/20166.907.036.907.027,589
10/7/20166.907.326.856.876,149
10/6/20166.866.976.806.9517,521
10/5/20167.077.076.866.9768,686
10/4/20167.307.306.987.0260,574
10/3/20167.637.637.297.3414,212
9/30/20167.087.637.047.4138,666
9/29/20167.167.407.157.30224,452
9/28/20167.027.266.977.1615,410
9/27/20166.967.106.967.085,977
9/26/20167.097.096.967.0313,952
9/23/20166.857.086.857.0718,004
9/22/20167.197.276.766.8134,774
9/21/20167.187.447.037.0717,513
9/20/20167.037.207.037.1810,528
9/19/20167.037.036.966.9911,722
9/16/20166.907.126.707.03118,345
9/15/20167.117.116.967.0719,185
9/14/20166.817.056.767.0242,751
9/13/20167.007.086.906.9115,605
9/12/20166.987.266.987.0521,853
9/9/20167.467.467.017.0634,454
9/8/20167.507.507.307.3324,016
9/7/20167.437.627.327.5147,094
9/6/20167.607.677.347.3635,907
9/2/20167.817.817.607.6512,702
9/1/20167.797.807.617.759,289
8/31/20167.717.847.667.7740,356
8/30/20167.737.857.717.7723,917
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center