Spotlight
Money Desk
Obituaries
Classifieds
Families First
News
Weather
Specialists
Sports
Business
Opinion
Consumer
Health
Life
Out & About
Login
Weather
3 NC counties are under alert, including Johnston County.
Just In
Help Helene victims: Click to give money, give blood, donate goods or volunteer â¤ï¸ Here's your guide to help our western NC neighbors
Program
On WRAL at 6: Meteorologist Mike Maze analyzes new data on Hurricane Milton. Where it could make landfall and a new look at wind speeds
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
Gold
Crude Oil
Local Stocks
WRALTechWire 30
WRALTechWire 30
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cadiz Inc
(NQ:
CDZI
)
3.020
-0.050 (-1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 09, 2024
3.050
3.120
3.000
3.020
67,086
-0.05(-1.63%)
Oct 08, 2024
3.050
3.080
2.990
3.070
83,841
+0.05(+1.66%)
Oct 07, 2024
2.970
3.020
3.000
3.020
144,281
+0.02(+0.67%)
Oct 04, 2024
3.040
3.105
2.982
3.000
70,755
+0.00(+0.00%)
Oct 03, 2024
2.990
3.040
2.990
3.000
60,032
-0.01(-0.33%)
Oct 02, 2024
2.920
3.045
2.920
3.010
49,521
+0.09(+3.08%)
Oct 01, 2024
3.010
3.010
2.890
2.920
154,671
-0.11(-3.63%)
Sep 30, 2024
3.010
3.090
2.950
3.030
86,819
-0.03(-0.98%)
Sep 27, 2024
3.110
3.130
3.050
3.060
63,214
+0.01(+0.33%)
Sep 26, 2024
3.050
3.101
3.030
3.050
85,732
+0.01(+0.33%)
Sep 25, 2024
3.080
3.120
3.010
3.040
122,623
-0.08(-2.56%)
Sep 24, 2024
3.110
3.180
3.070
3.120
101,133
+0.02(+0.65%)
Sep 23, 2024
3.140
3.150
3.080
3.100
118,381
-0.01(-0.32%)
Sep 20, 2024
3.300
3.300
3.090
3.110
470,682
-0.14(-4.31%)
Sep 19, 2024
3.290
3.500
3.220
3.250
561,500
+0.04(+1.25%)
Sep 18, 2024
3.120
3.285
3.120
3.210
187,732
+0.04(+1.26%)
Sep 17, 2024
3.110
3.189
3.060
3.170
240,029
+0.08(+2.59%)
Sep 16, 2024
3.180
3.220
3.050
3.090
146,360
-0.04(-1.28%)
Sep 13, 2024
3.180
3.210
3.100
3.130
103,904
+0.00(+0.00%)
Sep 12, 2024
3.000
3.210
3.000
3.130
172,671
+0.14(+4.68%)
Sep 11, 2024
3.030
3.060
2.970
2.990
118,011
-0.06(-1.97%)
Sep 10, 2024
3.120
3.158
2.960
3.050
106,563
-0.05(-1.61%)
Sep 09, 2024
3.100
3.170
3.020
3.100
124,021
+0.08(+2.65%)
Sep 06, 2024
3.190
3.450
2.980
3.020
295,375
-0.12(-3.82%)
Sep 05, 2024
3.070
3.259
3.030
3.140
197,948
+0.11(+3.63%)
Sep 04, 2024
3.120
3.280
3.020
3.030
123,226
-0.11(-3.50%)
Sep 03, 2024
3.330
3.330
3.120
3.140
118,339
-0.23(-6.82%)
Aug 30, 2024
3.460
3.460
3.230
3.370
157,867
-0.04(-1.17%)
Aug 29, 2024
3.440
3.475
3.350
3.410
155,205
+0.06(+1.79%)
Aug 28, 2024
3.350
3.417
3.320
3.350
73,880
+0.00(+0.00%)
Aug 27, 2024
3.330
3.400
3.271
3.350
67,268
+0.00(+0.00%)
Aug 26, 2024
3.410
3.460
3.330
3.350
215,127
-0.03(-0.89%)
Aug 23, 2024
3.160
3.380
3.124
3.380
129,605
+0.27(+8.68%)
Aug 22, 2024
3.280
3.300
3.100
3.110
104,807
-0.16(-4.89%)
Aug 21, 2024
3.240
3.321
3.110
3.270
152,336
+0.07(+2.19%)
Aug 20, 2024
3.250
3.290
3.180
3.200
82,819
-0.05(-1.54%)
Aug 19, 2024
3.220
3.310
3.190
3.250
110,136
+0.02(+0.62%)
Aug 16, 2024
3.450
3.510
3.200
3.230
137,213
-0.24(-6.92%)
Aug 15, 2024
3.030
3.560
3.005
3.470
335,599
+0.56(+19.24%)
Aug 14, 2024
2.920
3.020
2.875
2.910
81,390
-0.07(-2.35%)
Aug 13, 2024
3.020
3.020
2.774
2.980
163,131
-0.03(-1.00%)
Aug 12, 2024
3.090
3.180
2.970
3.010
147,985
-0.08(-2.59%)
Aug 09, 2024
3.170
3.270
3.080
3.090
117,421
-0.12(-3.74%)
Aug 08, 2024
3.090
3.240
3.070
3.210
94,192
+0.17(+5.59%)
Aug 07, 2024
3.040
3.090
3.000
3.040
114,679
+0.04(+1.33%)
Aug 06, 2024
3.080
3.080
2.965
3.000
135,408
-0.00(-0.17%)
Aug 05, 2024
3.130
3.220
2.950
3.005
347,778
-0.31(-9.49%)
Aug 02, 2024
3.400
3.440
3.290
3.320
82,708
-0.21(-5.95%)
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
.