Skip to main content

Cadiz, Inc. - Depositary Shares (NQ: CDZIP )

17.31 -0.11 (-0.63%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2025 17.50 17.50 17.23 17.31 17,066 -0.11(-0.63%)
Jan 06, 2025 17.50 17.50 17.31 17.42 31,291 -0.08(-0.46%)
Jan 03, 2025 17.51 17.74 17.35 17.50 8,668 -0.40(-2.23%)
Jan 02, 2025 17.67 18.00 17.67 17.90 69,476 +0.10(+0.56%)
Dec 31, 2024 17.80 0 +0.30(+1.71%)
Dec 30, 2024 17.10 17.77 17.04 17.50 54,827 +0.59(+3.52%)
Dec 27, 2024 17.00 17.00 16.80 16.91 11,979 -0.09(-0.56%)
Dec 26, 2024 16.98 17.00 16.95 17.00 4,465 +0.11(+0.68%)
Dec 24, 2024 16.98 16.98 16.80 16.89 6,463 -0.09(-0.56%)
Dec 23, 2024 16.99 17.04 16.94 16.98 16,047 +0.11(+0.64%)
Dec 20, 2024 16.93 16.94 16.84 16.87 2,611 -0.00(-0.02%)
Dec 19, 2024 17.00 17.00 16.88 16.88 1,432 -0.02(-0.15%)
Dec 18, 2024 17.00 17.00 16.90 16.90 1,565 -0.09(-0.54%)
Dec 17, 2024 16.93 17.00 16.76 16.99 9,560 +0.04(+0.22%)
Dec 16, 2024 16.99 17.00 16.88 16.95 3,969 +0.08(+0.50%)
Dec 13, 2024 17.00 17.00 16.83 16.87 8,662 -0.13(-0.76%)
Dec 12, 2024 16.88 17.00 16.40 17.00 6,798 +0.10(+0.59%)
Dec 11, 2024 17.13 17.13 16.79 16.90 20,041 -0.22(-1.29%)
Dec 10, 2024 17.04 17.12 17.00 17.12 15,084 +0.08(+0.47%)
Dec 09, 2024 16.88 17.04 16.88 17.04 3,486 +0.02(+0.09%)
Dec 06, 2024 17.00 17.03 16.96 17.02 13,401 +0.04(+0.21%)
Dec 05, 2024 17.00 17.00 16.94 16.99 3,545 -0.01(-0.06%)
Dec 04, 2024 16.83 17.07 16.83 17.00 151,184 +0.20(+1.19%)
Dec 03, 2024 16.69 16.83 16.59 16.80 18,204 +0.07(+0.45%)
Dec 02, 2024 16.80 16.80 16.62 16.73 2,273 -0.09(-0.56%)
Nov 29, 2024 17.00 17.00 16.66 16.82 7,074 -0.09(-0.53%)
Nov 27, 2024 17.00 17.00 16.90 16.91 4,170 -0.09(-0.53%)
Nov 26, 2024 16.45 17.07 16.45 17.00 37,805 +0.64(+3.90%)
Nov 25, 2024 16.22 16.45 16.22 16.36 8,145 +0.17(+1.03%)
Nov 22, 2024 16.20 16.20 16.16 16.20 13,024 -0.00(-0.03%)
Nov 21, 2024 16.16 16.20 16.16 16.20 4,019 +0.04(+0.25%)
Nov 20, 2024 16.19 16.19 16.09 16.16 4,760 +0.01(+0.06%)
Nov 19, 2024 16.19 16.19 16.11 16.15 2,061 -0.03(-0.19%)
Nov 18, 2024 16.20 16.20 15.92 16.18 5,105 +0.03(+0.19%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.