Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadiz Inc (NQ: CDZIP )

13.60 +0.17 (+1.30%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 14.69 14.76 14.64 14.64 1,081 -0.11(-0.76%)
May 04, 2023 14.76 26 +0.05(+0.35%)
May 03, 2023 14.29 14.70 13.47 14.70 3,889 +0.41(+2.84%)
May 02, 2023 14.38 14.38 14.30 14.30 352 -0.15(-1.02%)
May 01, 2023 15.09 15.09 14.44 14.44 298 -0.41(-2.74%)
Apr 28, 2023 14.53 14.85 13.02 14.85 7,798 +0.36(+2.51%)
Apr 27, 2023 14.49 14.49 14.49 14.49 626 -0.01(-0.06%)
Apr 25, 2023 14.50 6 +0.01(+0.06%)
Apr 24, 2023 14.21 14.49 13.84 14.49 3,995 -0.36(-2.44%)
Apr 21, 2023 14.27 14.85 13.88 14.85 3,512 +0.17(+1.17%)
Apr 20, 2023 14.01 14.68 13.42 14.68 5,068 +0.34(+2.35%)
Apr 19, 2023 14.67 14.67 14.29 14.34 1,214 +0.50(+3.63%)
Apr 17, 2023 13.84 116 -1.01(-6.81%)
Apr 14, 2023 14.68 14.85 13.73 14.85 3,482 +0.53(+3.68%)
Apr 13, 2023 14.32 14.32 14.32 14.32 300 +0.01(+0.06%)
Apr 12, 2023 14.31 14.31 14.31 14.31 151 +0.00(+0.00%)
Apr 11, 2023 14.01 14.31 14.01 14.31 1,593 +0.22(+1.53%)
Apr 10, 2023 14.60 14.60 12.69 14.10 981 +0.00(+0.00%)
Apr 06, 2023 14.10 14.10 14.10 14.10 563 -0.56(-3.83%)
Apr 05, 2023 14.63 14.66 13.45 14.66 4,025 +0.72(+5.18%)
Apr 03, 2023 13.94 32 -0.27(-1.92%)
Mar 31, 2023 12.82 14.21 12.82 14.21 2,009 -0.00(-0.03%)
Mar 30, 2023 14.81 14.81 14.16 14.21 10,067 -0.47(-3.22%)
Mar 29, 2023 12.57 15.04 11.57 14.69 7,560 +2.12(+16.84%)
Mar 28, 2023 12.55 12.57 12.34 12.57 2,256 -1.35(-9.68%)
Mar 27, 2023 13.92 13.92 13.92 13.92 192 +0.52(+3.87%)
Mar 24, 2023 12.97 13.40 12.97 13.40 1,271 +0.38(+2.96%)
Mar 23, 2023 14.44 14.44 13.01 13.01 2,723 -1.84(-12.39%)
Mar 22, 2023 14.85 14.85 14.85 14.85 397 +0.38(+2.66%)
Mar 21, 2023 14.01 14.47 14.01 14.47 556 +0.46(+3.29%)
Mar 20, 2023 11.72 14.01 11.38 14.01 4,294 +2.63(+23.09%)
Mar 15, 2023 11.38 86 -1.46(-11.40%)
Mar 13, 2023 12.85 1 -1.38(-9.71%)
Mar 10, 2023 14.12 15.02 14.12 14.23 1,346 +0.09(+0.65%)
Mar 09, 2023 12.73 14.14 11.55 14.13 3,355 -0.01(-0.06%)
Mar 08, 2023 14.13 14.14 14.13 14.14 851 +0.33(+2.42%)
Mar 07, 2023 13.81 14.13 13.81 13.81 908 +0.46(+3.45%)
Mar 06, 2023 13.19 13.35 13.19 13.35 1,816 +0.17(+1.27%)
Mar 03, 2023 13.52 13.52 12.78 13.18 3,356 -0.33(-2.48%)
Mar 02, 2023 13.60 13.60 13.39 13.52 2,945 -0.31(-2.26%)
Mar 01, 2023 13.83 13.83 13.83 13.83 433 -0.31(-2.23%)
Feb 28, 2023 13.69 14.14 13.69 14.14 2,342 +0.00(+0.00%)
Feb 27, 2023 13.79 14.14 13.79 14.14 1,302 +0.33(+2.42%)
Feb 24, 2023 13.60 13.81 13.60 13.81 653 -0.33(-2.37%)
Feb 23, 2023 13.98 14.14 13.87 14.14 964 +0.54(+4.00%)
Feb 22, 2023 13.60 13.60 13.60 13.60 752 -0.00(-0.00%)
Feb 21, 2023 14.14 14.14 13.60 13.60 1,375 +0.05(+0.37%)
Feb 17, 2023 13.60 13.60 13.55 13.55 1,696 -0.16(-1.16%)
Feb 16, 2023 13.71 13.71 13.71 13.71 397 +0.01(+0.06%)
Feb 15, 2023 14.14 14.14 13.70 13.70 424 -0.44(-3.14%)
Feb 14, 2023 13.56 14.14 13.56 14.14 2,116 +0.58(+4.30%)
Feb 13, 2023 13.55 13.57 13.55 13.56 678 -0.58(-4.12%)
Feb 10, 2023 13.55 14.14 13.55 14.14 482 +0.01(+0.06%)
Feb 09, 2023 13.55 14.13 13.55 14.13 658 +0.04(+0.31%)
Feb 08, 2023 14.06 14.09 14.06 14.09 1,513 +0.03(+0.22%)
Feb 07, 2023 14.06 14.06 14.06 14.06 605 -0.08(-0.58%)
Feb 06, 2023 14.14 14.14 14.10 14.14 2,662 -0.00(-0.01%)
Feb 03, 2023 14.14 14.14 14.14 14.14 1,513 +0.08(+0.60%)
Feb 02, 2023 13.71 14.10 13.61 14.06 2,355 -0.08(-0.59%)
Feb 01, 2023 14.13 14.14 13.96 14.14 6,903 +0.18(+1.32%)
Jan 31, 2023 12.11 14.16 12.11 13.96 7,738 +2.19(+18.66%)
Jan 30, 2023 11.66 11.88 11.66 11.76 1,711 -0.14(-1.17%)
Jan 27, 2023 11.74 11.90 11.63 11.90 1,947 -0.23(-1.90%)
Jan 26, 2023 12.43 12.43 12.13 12.13 550 -0.51(-4.04%)
Jan 25, 2023 12.51 12.65 12.51 12.65 587 +0.17(+1.35%)
Jan 24, 2023 12.46 12.48 11.97 12.48 1,868 +0.52(+4.33%)
Jan 23, 2023 11.93 12.19 11.93 11.96 3,583 -0.14(-1.18%)
Jan 20, 2023 11.76 12.13 11.76 12.10 1,638 -0.03(-0.28%)
Jan 19, 2023 11.73 12.13 11.57 12.13 4,869 -0.18(-1.49%)
Jan 18, 2023 11.87 12.32 11.55 12.32 5,440 +0.24(+1.99%)
Jan 17, 2023 12.68 12.68 11.10 12.08 6,714 -0.22(-1.82%)
Jan 13, 2023 12.33 12.33 11.47 12.30 2,036 +0.09(+0.75%)
Jan 12, 2023 12.18 12.21 11.56 12.21 861 -0.29(-2.34%)
Jan 11, 2023 12.55 12.56 12.13 12.50 3,520 +0.47(+3.89%)
Jan 10, 2023 11.55 12.03 11.47 12.03 1,325 +0.36(+3.08%)
Jan 09, 2023 11.67 11.67 11.67 11.67 899 +0.00(+0.00%)
Jan 06, 2023 11.80 11.80 10.55 11.67 3,588 +0.59(+5.28%)
Jan 04, 2023 11.09 200 -0.71(-6.03%)
Jan 03, 2023 11.71 11.80 10.22 11.80 8,477 +0.08(+0.71%)
Dec 30, 2022 9.930 11.90 9.220 11.72 13,989 +2.14(+22.35%)
Dec 29, 2022 9.536 9.664 9.536 9.576 3,136 +0.32(+3.48%)
Dec 28, 2022 10.01 10.01 8.329 9.254 9,511 -0.72(-7.26%)
Dec 27, 2022 9.656 10.02 9.656 9.978 5,214 +1.13(+12.73%)
Dec 23, 2022 8.441 9.157 7.910 8.852 11,046 +0.26(+3.06%)
Dec 22, 2022 8.747 8.771 8.588 8.588 1,037 +0.61(+7.70%)
Dec 21, 2022 8.055 8.208 7.966 7.974 9,050 -0.25(-3.03%)
Dec 20, 2022 8.055 8.256 7.918 8.224 12,806 -0.03(-0.39%)
Dec 19, 2022 7.926 8.763 7.878 8.256 16,345 +0.25(+3.12%)
Dec 16, 2022 7.934 8.047 7.926 8.007 5,320 -0.02(-0.20%)
Dec 15, 2022 7.862 8.192 7.854 8.023 6,490 -0.51(-6.03%)
Dec 14, 2022 7.934 8.538 7.846 8.538 7,714 +0.33(+4.02%)
Dec 13, 2022 7.798 8.208 7.758 8.208 9,817 -0.04(-0.49%)
Dec 12, 2022 8.047 8.248 7.749 8.248 4,588 +0.12(+1.48%)
Dec 09, 2022 8.449 8.449 8.127 8.127 1,499 -0.32(-3.81%)
Dec 08, 2022 8.264 9.181 8.208 8.449 18,153 +0.24(+2.94%)
Dec 07, 2022 8.127 8.224 8.047 8.208 3,533 -0.02(-0.20%)
Dec 06, 2022 8.143 8.297 8.063 8.224 11,083 -0.09(-1.06%)
Dec 05, 2022 8.393 8.393 8.063 8.312 3,663 -0.51(-5.83%)
Dec 02, 2022 8.248 8.852 8.248 8.827 2,021 -0.02(-0.27%)
Dec 01, 2022 8.876 8.916 8.449 8.852 6,093 -0.04(-0.45%)
Nov 30, 2022 8.892 8.892 8.892 8.892 415 +0.02(+0.27%)
Nov 29, 2022 9.173 9.173 8.868 8.868 2,169 -0.27(-2.91%)
Nov 28, 2022 9.214 9.214 9.133 9.133 365 -0.01(-0.07%)
Nov 22, 2022 9.140 85 +0.05(+0.51%)
Nov 21, 2022 8.884 9.093 8.731 9.093 1,393 -0.52(-5.44%)
Nov 18, 2022 9.616 9.616 9.616 9.616 735 +0.40(+4.37%)
Nov 17, 2022 9.656 9.656 9.053 9.214 2,337 -0.66(-6.68%)
Nov 16, 2022 9.857 9.874 9.857 9.874 851 +0.37(+3.89%)
Nov 15, 2022 9.495 9.503 9.495 9.503 324 +0.04(+0.47%)
Nov 14, 2022 9.459 9.459 9.459 9.459 252 +0.21(+2.22%)
Nov 11, 2022 8.691 9.403 8.691 9.254 3,606 +0.64(+7.38%)
Nov 10, 2022 8.618 8.618 8.618 8.618 590 -0.23(-2.55%)
Nov 09, 2022 8.610 9.528 8.610 8.844 5,439 +0.33(+3.92%)
Nov 08, 2022 8.570 8.570 8.377 8.510 6,534 -0.10(-1.17%)
Nov 07, 2022 8.787 8.787 8.570 8.610 10,962 -0.16(-1.83%)
Nov 04, 2022 9.190 9.198 8.570 8.771 14,683 -0.44(-4.80%)
Nov 03, 2022 9.729 9.729 9.214 9.214 6,904 -0.28(-2.97%)
Nov 02, 2022 10.25 10.25 9.495 9.495 1,117 -0.08(-0.84%)
Nov 01, 2022 9.656 9.656 9.471 9.575 1,777 +0.14(+1.53%)
Oct 31, 2022 9.608 9.608 9.399 9.431 2,542 +0.10(+1.04%)
Oct 28, 2022 9.262 9.334 9.190 9.334 3,693 -0.07(-0.77%)
Oct 27, 2022 9.391 9.407 9.391 9.407 656 -0.29(-2.99%)
Oct 26, 2022 9.696 9.696 9.696 9.696 635 -0.06(-0.58%)
Oct 25, 2022 9.471 9.753 9.407 9.753 1,031 +0.16(+1.68%)
Oct 24, 2022 9.334 9.640 9.254 9.592 4,978 +0.02(+0.17%)
Oct 21, 2022 9.576 9.576 9.576 9.576 528 +0.24(+2.59%)
Oct 20, 2022 10.61 11.51 8.916 9.334 44,997 -1.16(-11.04%)
Oct 19, 2022 10.46 11.91 10.30 10.49 41,224 +0.35(+3.49%)
Oct 18, 2022 10.03 10.42 10.03 10.14 2,374 -0.16(-1.56%)
Oct 17, 2022 10.30 10.31 10.30 10.30 2,143 +0.64(+6.67%)
Oct 14, 2022 9.656 9.656 9.495 9.656 14,526 +0.26(+2.74%)
Oct 13, 2022 10.30 10.30 9.214 9.399 8,497 -0.66(-6.56%)
Oct 12, 2022 10.63 10.64 10.06 10.06 3,231 -0.60(-5.59%)
Oct 11, 2022 11.17 11.24 10.63 10.65 17,309 -0.33(-3.00%)
Oct 10, 2022 10.95 11.12 10.63 10.98 6,642 -0.20(-1.80%)
Oct 07, 2022 11.14 11.35 11.02 11.19 3,059 -0.08(-0.74%)
Oct 06, 2022 11.35 11.50 11.27 11.27 965 +0.24(+2.22%)
Oct 05, 2022 11.27 11.57 10.92 11.02 4,223 -0.40(-3.51%)
Oct 04, 2022 11.67 12.32 11.33 11.43 14,788 -0.64(-5.34%)
Oct 03, 2022 12.11 12.83 11.43 12.07 10,097 +0.40(+3.45%)
Sep 30, 2022 11.63 11.67 11.63 11.67 895 +0.12(+1.01%)
Sep 29, 2022 11.27 11.55 11.24 11.55 638 +0.33(+2.97%)
Sep 28, 2022 12.17 12.33 9.520 11.22 24,524 -1.03(-8.42%)
Sep 27, 2022 12.24 12.64 12.13 12.25 6,859 +0.01(+0.06%)
Sep 26, 2022 12.01 12.71 12.00 12.24 5,595 +0.50(+4.22%)
Sep 23, 2022 11.24 13.02 10.84 11.75 18,056 +0.12(+1.00%)
Sep 22, 2022 11.89 11.89 11.63 11.63 4,393 -0.46(-3.78%)
Sep 21, 2022 12.26 12.26 12.09 12.09 886 -0.01(-0.06%)
Sep 20, 2022 12.33 12.33 11.96 12.09 3,597 +0.08(+0.64%)
Sep 19, 2022 12.13 12.13 12.02 12.02 4,241 -0.09(-0.75%)
Sep 16, 2022 12.60 13.18 12.11 12.11 6,441 -0.41(-3.27%)
Sep 15, 2022 12.54 12.54 12.52 12.52 411 +0.14(+1.10%)
Sep 14, 2022 12.39 12.39 12.38 12.38 466 -0.86(-6.50%)
Sep 12, 2022 13.24 304 +1.29(+10.84%)
Sep 09, 2022 12.54 12.54 11.95 11.95 1,394 -0.02(-0.17%)
Sep 08, 2022 11.97 11.97 11.97 11.97 486 -1.19(-9.04%)
Sep 07, 2022 13.16 13.16 13.16 13.16 834 -0.02(-0.18%)
Sep 06, 2022 12.30 13.18 12.30 13.18 2,766 -0.12(-0.87%)
Sep 02, 2022 13.33 13.33 13.30 13.30 1,243 -0.23(-1.72%)
Sep 01, 2022 13.53 13.53 13.53 13.53 236 +0.05(+0.34%)
Aug 30, 2022 13.48 10 +0.35(+2.68%)
Aug 29, 2022 13.86 13.92 13.13 13.13 1,542 -0.82(-5.91%)
Aug 26, 2022 14.19 14.19 13.96 13.96 875 +0.11(+0.78%)
Aug 25, 2022 13.58 13.94 13.58 13.85 1,693 -0.07(-0.50%)
Aug 23, 2022 13.92 99 +0.17(+1.24%)
Aug 19, 2022 13.75 16 -0.20(-1.45%)
Aug 17, 2022 13.95 0 +0.00(+0.00%)
Aug 16, 2022 13.80 13.96 13.80 13.95 2,468 +0.30(+2.22%)
Aug 15, 2022 13.92 14.03 13.64 13.64 9,733 -0.26(-1.90%)
Aug 12, 2022 13.91 13.91 13.91 13.91 1,126 +0.73(+5.53%)
Aug 10, 2022 13.18 9 -0.50(-3.68%)
Aug 08, 2022 13.68 64 +0.03(+0.23%)
Aug 05, 2022 13.57 13.65 13.41 13.65 2,787 -0.26(-1.89%)
Aug 03, 2022 13.92 89 -0.04(-0.28%)
Aug 02, 2022 13.88 13.96 13.88 13.96 9,679 +0.22(+1.64%)
Aug 01, 2022 13.18 13.95 13.16 13.73 9,342 +0.75(+5.75%)
Jul 28, 2022 12.98 5 +0.01(+0.04%)
Jul 27, 2022 12.98 12.98 12.98 12.98 904 +0.50(+4.04%)
Jul 26, 2022 13.16 13.16 12.47 12.47 1,122 -0.40(-3.13%)
Jul 22, 2022 12.88 107 -0.03(-0.24%)
Jul 21, 2022 13.26 13.33 12.81 12.91 8,008 -0.35(-2.63%)
Jul 20, 2022 12.40 13.82 12.40 13.26 13,620 +1.04(+8.52%)
Jul 19, 2022 12.61 13.44 12.22 12.22 4,084 -0.85(-6.48%)
Jul 15, 2022 13.06 74 +0.86(+7.06%)
Jul 14, 2022 12.40 12.68 11.21 12.20 13,891 -0.34(-2.72%)
Jul 13, 2022 12.91 12.91 12.06 12.54 4,499 -0.42(-3.23%)
Jul 12, 2022 13.27 13.27 12.96 12.96 517 -0.34(-2.56%)
Jul 06, 2022 13.30 2 +0.39(+3.00%)
Jul 05, 2022 13.76 13.76 12.92 12.92 2,119 -1.02(-7.29%)
Jul 01, 2022 13.96 13.96 13.53 13.93 3,000 -0.02(-0.17%)
Jun 30, 2022 13.91 13.96 13.18 13.96 7,788 +1.21(+9.49%)
Jun 29, 2022 13.50 13.50 12.36 12.75 5,168 -0.22(-1.73%)
Jun 28, 2022 13.35 13.43 12.97 12.97 4,677 -0.14(-1.07%)
Jun 27, 2022 13.50 13.50 12.00 13.11 9,363 -0.01(-0.08%)
Jun 24, 2022 12.00 13.47 11.83 13.12 18,000 +1.12(+9.37%)
Jun 23, 2022 11.92 12.54 11.91 12.00 1,523 +0.54(+4.71%)
Jun 22, 2022 11.86 11.86 11.46 11.46 1,732 -0.46(-3.84%)
Jun 21, 2022 12.69 12.69 11.91 11.91 584 +0.10(+0.83%)
Jun 17, 2022 12.71 12.71 11.57 11.82 5,123 -0.89(-7.02%)
Jun 16, 2022 12.63 12.71 12.63 12.71 1,041 +0.19(+1.50%)
Jun 15, 2022 12.52 12.60 12.02 12.52 1,137 +0.40(+3.34%)
Jun 14, 2022 11.02 12.12 11.02 12.12 837 +1.06(+9.56%)
Jun 13, 2022 11.25 11.25 10.91 11.06 3,920 -0.64(-5.45%)
Jun 08, 2022 11.70 0 -0.86(-6.87%)
Jun 07, 2022 12.27 12.56 12.27 12.56 389 +0.01(+0.12%)
Jun 03, 2022 12.54 113 -0.04(-0.30%)
Jun 02, 2022 12.18 12.64 12.18 12.58 1,272 -0.03(-0.20%)
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.