$8.90 +0.15 (%) Cadiz Inc - NASDAQ

Apr. 28, 2015 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDZI historical data

Date Open High Low Close Volume
4/27/20158.599.058.598.75145,672
4/24/20158.938.938.608.76129,836
4/23/20158.578.918.568.82283,069
4/22/20158.728.958.068.65398,127
4/21/20159.709.778.358.981,203,176
4/20/20159.849.879.669.7097,376
4/17/20159.729.879.709.8253,395
4/16/20159.839.849.709.7685,096
4/15/20159.909.909.749.80118,983
4/14/20159.999.999.809.83119,647
4/13/201510.0010.149.839.94115,137
4/10/201510.0010.089.9610.0045,125
4/9/201510.0510.089.949.9975,330
4/8/201510.2910.339.9010.06104,926
4/7/201510.3910.4710.1410.2685,276
4/6/201510.3110.8010.2710.48126,672
4/2/201510.2010.4010.1510.2947,294
4/1/201510.1610.549.8810.17173,917
3/31/201510.4510.6610.2110.2636,884
3/30/201510.0910.4910.0210.4960,473
3/27/201510.0910.119.9810.0162,215
3/26/20159.8210.109.8210.0133,653
3/25/201510.1210.149.899.9969,293
3/24/201510.1010.129.8510.0282,203
3/23/20159.9010.199.8810.0459,180
3/20/20159.879.999.709.80144,758
3/19/20159.889.999.859.8772,795
3/18/20159.8510.079.5610.00136,598
3/17/201510.0110.619.839.8865,903
3/16/201510.0610.3510.0010.0271,682
3/13/201510.3310.4210.0010.1149,328
3/12/201510.3710.4910.0510.4957,855
3/11/201510.3410.4210.1810.3063,138
3/10/201510.4211.1310.0810.3665,971
3/9/201510.6310.6410.2510.4221,426
3/6/201510.9510.9910.5110.6041,811
3/5/201511.2511.2510.9511.0162,054
3/4/201511.3311.3311.0611.1824,619
3/3/201511.5611.5611.0011.3163,977
3/2/201511.4811.6011.4611.5636,751
2/27/201511.4011.5011.3211.5038,697
2/26/201511.5111.6411.4011.4436,416
2/25/201511.0311.6911.0011.5182,148
2/24/201511.0311.2210.9511.0652,126
2/23/201510.8011.0210.8011.0128,620
2/20/201510.8810.8910.7510.8718,755
2/19/201510.7310.9910.7310.8420,872
2/18/201511.1311.4310.7010.7746,020
2/17/201510.0710.6410.0710.5551,165
2/13/20159.8910.099.7110.0938,904
2/12/20159.859.979.779.8780,523
2/11/201510.0210.029.859.8546,348
2/10/201510.0210.1210.0010.0118,865
2/9/20159.9810.129.8010.0258,710
2/6/201510.1210.409.809.8778,670
2/5/201510.0510.139.9910.0550,531
2/4/201510.1210.2510.0010.0629,703
2/3/201510.1010.1710.0610.1447,290
2/2/20159.7010.149.609.9857,363
1/30/20159.559.699.489.6655,961
1/29/20159.559.599.489.5223,885
1/28/20159.529.599.259.5569,237
1/27/20159.629.659.409.5230,894
1/26/20159.809.869.489.7043,837
1/23/20159.749.899.559.8165,578
1/22/20159.849.869.509.7180,796
1/21/20159.919.979.329.78137,326
1/20/201510.0610.149.919.9728,391
1/16/201510.1310.2110.0210.0938,041
1/15/201510.3510.359.9910.1440,694
1/14/201510.5010.7010.3510.3877,874
1/13/201510.3810.7110.2410.5172,502
1/12/201510.4310.6310.2910.4054,672
1/9/201510.7110.7610.3210.6038,022
1/8/201510.8810.8810.5910.7430,446
1/7/201510.6410.8710.5710.8555,742
1/6/201510.6610.7610.2210.4547,074
1/5/201510.7711.0610.5910.6143,984
1/2/201511.2311.2310.7210.8828,574
12/31/201411.4211.7011.0911.2081,696
12/30/201411.6211.8011.2511.4570,756
12/29/201411.9011.9011.5211.5962,788
12/26/201411.8011.9011.7011.8947,321
12/24/201411.7511.8011.7111.7823,936
12/23/201411.5011.9311.3311.73176,127
12/22/201411.5611.7110.9211.54237,477
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center