$10.20 0.00 (%) Cadiz Inc - NASDAQ

Dec. 2, 2016 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center