U.S. Markets close in 5 hrs 13 mins

Cadiz Inc. (CDZI)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.85+0.50 (+3.75%)
As of 10:47AM EDT. Market open.
People also watch
ARTNAPCYOPICOCWCOCFNB
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201713.3013.9513.3013.8513.8548,742
Jun 23, 201713.5514.0512.8513.3513.352,286,100
Jun 22, 201713.5513.8013.1013.6013.60217,200
Jun 21, 201713.6513.7013.0513.5013.50268,900
Jun 20, 201713.4013.6512.9513.4513.45141,900
Jun 19, 201713.6013.8013.4013.5013.50174,000
Jun 16, 201713.0513.6512.6513.4513.45891,800
Jun 15, 201713.1013.5512.8513.1013.10288,100
Jun 14, 201713.5513.9512.9313.1513.15322,800
Jun 13, 201714.1014.3013.5513.5513.55268,500
Jun 12, 201714.7014.7014.0514.2014.20123,100
Jun 09, 201714.1514.7014.0514.6514.65104,200
Jun 08, 201713.9014.1513.8014.1514.15154,900
Jun 07, 201714.2014.7013.7013.9013.90164,600
Jun 06, 201714.7514.9514.0014.2014.20168,700
Jun 05, 201714.9015.0014.1514.8014.80240,200
Jun 02, 201715.0015.0514.8514.9014.90168,800
Jun 01, 201715.1515.1514.9515.0515.0578,000
May 31, 201715.4015.4014.9015.1515.15157,600
May 30, 201715.4515.6515.1515.4015.4055,500
May 26, 201715.5015.6015.4815.5015.5062,600
May 25, 201715.5515.6515.5015.6015.6047,100
May 24, 201715.6515.7515.5015.5015.5053,100
May 23, 201715.7015.7515.5515.6015.6049,500
May 22, 201715.6515.8515.5015.7015.7068,100
May 19, 201715.7515.7515.6515.6515.6549,000
May 18, 201715.5515.6515.5015.6515.6542,100
May 17, 201715.3515.7015.2615.5015.5062,700
May 16, 201715.8015.8515.4815.5015.5069,600
May 15, 201715.8516.0015.6015.8015.8070,000
May 12, 201715.6515.8515.5315.8015.8064,800
May 11, 201715.2515.7515.2515.7015.7080,600
May 10, 201715.3515.6515.2015.4515.4565,700
May 09, 201715.6015.6015.0015.3015.3097,600
May 08, 201715.6015.7015.4015.5515.5542,100
May 05, 201715.6015.8515.3015.6015.6055,900
May 04, 201715.9016.0015.2515.5515.5575,700
May 03, 201716.0016.2515.4515.9515.95270,600
May 02, 201715.4515.9314.8515.8015.80250,900
May 01, 201715.2015.2014.8515.0015.0054,400
Apr 28, 201715.1015.1514.6515.1015.10120,200
Apr 27, 201715.1015.3014.9515.1315.13106,300
Apr 26, 201714.7515.2314.7015.1015.1077,400
Apr 25, 201715.0015.1514.8014.9014.9080,900
Apr 24, 201715.0515.2514.7514.9514.95109,700
Apr 21, 201714.9015.0314.8514.9014.9074,800
Apr 20, 201715.0015.0014.8014.9014.9057,200
Apr 19, 201714.9015.0514.6514.9014.9094,400
Apr 18, 201714.9514.9514.4814.9014.90117,500
Apr 17, 201714.9015.0014.6015.0015.0052,400
Apr 13, 201714.8515.0014.7014.9514.9562,700
Apr 12, 201714.6014.9014.6014.8814.8875,800
Apr 11, 201715.1015.1014.4014.6514.65220,100
Apr 10, 201715.2515.2515.0015.1015.10251,800
Apr 07, 201715.2015.3815.1015.3515.35179,900
Apr 06, 201715.2515.4015.1515.3015.30163,900
Apr 05, 201715.3515.5515.2015.2815.28339,800
Apr 04, 201715.4015.4515.1515.2815.28343,300
Apr 03, 201715.5015.6515.2015.4015.40486,600
Mar 31, 201714.5515.3014.3515.0515.05380,500
Mar 30, 201714.7014.8514.6014.7014.7073,900
Mar 29, 201714.7514.9014.6014.6514.65102,400
Mar 28, 201714.6014.8014.1014.8014.80160,800
Mar 27, 201714.8514.9014.4514.5514.55180,100
Mar 24, 201714.6014.8014.3514.7514.75167,300
Mar 23, 201714.3014.5014.3014.4314.4391,400
Mar 22, 201714.4514.5014.2814.3514.3591,400
Mar 21, 201714.7514.8014.2514.4514.45165,600
Mar 20, 201714.6014.9514.5114.8014.80111,100
Mar 17, 201714.2514.5513.8014.4514.45236,800
Mar 16, 201714.3014.5013.9014.3514.35118,700
Mar 15, 201714.5014.5514.2014.3514.3541,400
Mar 14, 201714.0014.7514.0014.5014.50406,600
Mar 13, 201714.0514.1813.9514.0014.0055,500
Mar 10, 201713.7514.2013.6014.1014.1082,500
Mar 09, 201714.2514.3313.6013.7513.7574,100
Mar 08, 201714.9514.9514.0514.1514.15112,100
Mar 07, 201714.7015.0014.7014.9514.9566,800
Mar 06, 201714.7014.8514.5514.7514.7540,100
Mar 03, 201715.1015.2014.6014.7514.7595,000
Mar 02, 201714.9515.5014.6514.9514.95181,100
Mar 01, 201714.7015.0014.5514.8814.8883,800
Feb 28, 201714.5814.7014.3514.6514.6557,900
Feb 27, 201714.5014.8014.4514.6514.6580,900
Feb 24, 201714.5514.7014.4014.5514.55104,700
Feb 23, 201714.8514.9514.6014.7514.7585,600
Feb 22, 201714.9015.0014.7514.9014.9074,000
Feb 21, 201714.7515.0014.6014.9514.9597,500
Feb 17, 201714.6014.7514.4514.7014.7099,500
Feb 16, 201714.4014.6514.3514.5014.5052,200
Feb 15, 201714.2514.4014.2514.4014.4057,000
Feb 14, 201714.4514.6014.3014.4014.4093,400
Feb 13, 201714.5014.5014.2514.3514.3578,200
Feb 10, 201714.6014.6014.2514.3514.3550,800
Feb 09, 201714.6014.6014.5014.5514.55108,600
Feb 08, 201714.5014.7314.4814.5314.5381,700
Feb 07, 201714.5015.0014.3514.5514.55255,300
Feb 06, 201714.4514.5014.3514.4514.4553,600
Feb 03, 201714.7014.8514.4014.4514.4574,300
Feb 02, 201714.1514.7314.1014.6514.6573,000
*Close price adjusted for dividends and splits.
Loading more data...