Cadiz Inc (NQ: CDZIP )

16.15 UNCHANGED

Streaming Delayed Price Updated: 3:34 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	16.20	16.20	16.03	16.15	3,091	+0.07(+0.44%)
Nov 14, 2024	16.08	16.08	16.08	16.08	1,226	-0.12(-0.74%)
Nov 13, 2024	16.14	16.35	15.97	16.20	42,355	+0.05(+0.31%)
Nov 12, 2024	16.10	16.15	16.09	16.15	3,143	+0.02(+0.14%)
Nov 11, 2024	16.14	16.14	15.64	16.13	3,704	+0.01(+0.05%)
Nov 08, 2024	16.17	16.20	15.46	16.12	8,054	-0.06(-0.35%)
Nov 07, 2024	16.19	16.20	16.03	16.18	6,727	-0.02(-0.15%)
Nov 06, 2024	16.19	16.20	15.96	16.20	3,499	+0.03(+0.17%)
Nov 05, 2024	16.17	16.20	16.00	16.17	3,214	-0.00(-0.03%)
Nov 04, 2024	15.60	16.30	15.60	16.18	7,659	+0.68(+4.37%)
Nov 01, 2024	15.47	15.77	15.40	15.50	6,072	+0.29(+1.91%)
Oct 30, 2024				15.21	557	+0.02(+0.10%)
Oct 29, 2024	15.34	15.44	15.10	15.20	9,853	-0.08(-0.53%)
Oct 28, 2024	15.20	15.28	15.20	15.28	4,632	+0.18(+1.17%)
Oct 25, 2024	15.20	15.20	15.10	15.10	1,778	+0.14(+0.94%)
Oct 24, 2024	15.34	15.34	14.96	14.96	2,069	-0.04(-0.27%)
Oct 23, 2024	14.99	15.00	14.99	15.00	1,904	+0.00(+0.00%)
Oct 22, 2024	15.02	15.02	14.99	15.00	2,980	+0.01(+0.07%)
Oct 21, 2024	15.00	15.00	14.98	14.99	3,565	+0.00(+0.00%)
Oct 18, 2024	14.96	14.99	14.96	14.99	1,174	+0.01(+0.09%)
Oct 17, 2024	15.00	15.00	14.95	14.98	2,052	-0.02(-0.16%)
Oct 16, 2024	15.00	15.00	14.97	15.00	8,260	-0.00(-0.00%)
Oct 15, 2024	15.00	15.00	14.94	15.00	4,005	+0.01(+0.07%)
Oct 14, 2024	14.96	14.99	14.82	14.99	653	+0.09(+0.60%)
Oct 11, 2024	14.97	14.97	14.77	14.90	1,074	-0.09(-0.60%)
Oct 10, 2024	15.15	15.15	14.80	14.99	8,423	+0.02(+0.10%)
Oct 09, 2024	14.97	14.97	14.97	14.97	530	+0.03(+0.17%)
Oct 08, 2024	14.95	14.95	14.75	14.95	3,526	-0.05(-0.33%)
Oct 07, 2024	15.15	15.15	14.89	15.00	8,534	-0.09(-0.60%)
Oct 04, 2024	14.76	15.09	14.16	15.09	11,769	+0.29(+1.96%)
Oct 03, 2024	14.80	14.80	14.79	14.80	16,192	-0.00(-0.00%)
Oct 02, 2024	14.80	14.80	14.78	14.80	2,636	+0.00(+0.00%)
Oct 01, 2024	14.80	14.80	14.73	14.80	6,229	+0.01(+0.06%)
Sep 30, 2024	14.80	14.84	14.79	14.79	6,626	+0.02(+0.16%)
Sep 27, 2024	14.75	14.80	14.72	14.77	3,809	+0.00(+0.03%)
Sep 26, 2024	14.78	14.80	14.74	14.76	4,517	+0.02(+0.13%)
Sep 25, 2024	14.69	14.80	14.66	14.74	10,449	-0.05(-0.33%)
Sep 24, 2024	14.80	14.80	14.74	14.79	8,868	+0.00(+0.00%)
Sep 23, 2024	14.80	14.80	14.77	14.79	4,109	+0.00(+0.00%)
Sep 20, 2024	14.57	14.80	14.55	14.79	9,024	-0.01(-0.06%)
Sep 19, 2024	14.70	14.80	14.70	14.80	9,508	+0.18(+1.22%)
Sep 18, 2024	14.63	14.67	14.55	14.62	1,906	+0.01(+0.05%)
Sep 17, 2024	14.76	14.76	14.61	14.61	1,396	-0.08(-0.54%)
Sep 16, 2024	14.55	14.70	14.55	14.69	3,222	+0.14(+0.99%)
Sep 13, 2024	14.67	14.70	14.52	14.55	4,066	+0.00(+0.00%)
Sep 12, 2024	14.57	14.70	14.53	14.55	2,150	-0.02(-0.13%)
Sep 11, 2024	14.56	14.63	14.56	14.57	2,030	+0.03(+0.20%)
Sep 10, 2024	14.64	14.64	14.52	14.54	2,177	-0.14(-0.98%)
Sep 09, 2024	14.55	14.68	14.55	14.68	804	+0.00(+0.03%)
Sep 06, 2024	14.70	14.70	14.68	14.68	2,263	+0.06(+0.43%)
Sep 05, 2024	14.71	14.71	14.62	14.62	779	-0.04(-0.30%)
Sep 04, 2024	14.63	14.66	14.63	14.66	546	+0.14(+0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.