$6.54 +0.57 (%) Cadiz Inc - NASDAQ

May. 24, 2016 | 03:59 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
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
4/7/20165.105.305.105.2127,979
4/6/20165.115.294.985.1412,311
4/5/20165.315.315.015.0714,400
4/4/20165.025.284.985.2314,850
4/1/20165.245.265.065.0946,722
3/31/20165.105.435.035.22131,103
3/30/20165.085.174.925.1256,297
3/29/20164.515.124.445.0792,891
3/28/20164.544.574.274.5530,560
3/24/20164.084.544.044.5379,845
3/23/20164.144.214.034.0450,864
3/22/20164.254.284.054.1242,861
3/21/20164.264.324.054.2657,848
3/18/20164.874.924.104.26650,188
3/17/20164.944.974.624.8299,182
3/16/20164.874.984.804.9060,645
3/15/20165.145.144.854.9257,341
3/14/20165.075.384.935.18254,345
3/11/20165.195.335.025.1260,423
3/10/20165.035.424.995.0589,511
3/9/20165.015.104.995.0316,420
3/8/20165.045.174.954.9933,743
3/7/20165.125.205.005.0639,976
3/4/20164.855.284.755.1164,579
3/3/20165.065.254.804.8053,416
3/2/20164.705.064.704.9992,463
3/1/20164.844.964.704.7131,905
2/29/20164.834.844.344.8470,040
2/26/20164.394.974.194.61118,965
2/25/20164.614.684.354.3937,993
2/24/20165.025.254.514.6461,063
2/23/20165.665.664.915.04114,279
2/22/20165.705.825.655.6558,262
2/19/20165.805.805.715.7238,582
2/18/20165.815.815.685.7935,487
2/17/20165.845.845.725.8268,541
2/16/20165.425.855.385.80123,384
2/12/20165.345.385.305.3819,607
2/11/20165.205.345.205.2724,715
2/10/20165.235.305.205.2532,042
2/9/20165.455.475.155.2662,499
2/8/20165.455.505.345.4844,040
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center