Skip to main content

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

18.88 +0.06 (+0.32%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2025 18.54 18.88 18.50 18.82 4,965 +0.31(+1.67%)
Mar 14, 2025 18.64 18.68 18.50 18.51 1,953 +0.16(+0.87%)
Mar 13, 2025 18.55 18.69 18.35 18.35 3,581 -0.18(-0.98%)
Mar 12, 2025 18.64 18.65 18.34 18.53 2,694 -0.16(-0.85%)
Mar 11, 2025 18.61 18.69 18.43 18.69 1,621 +0.16(+0.84%)
Mar 10, 2025 18.67 18.69 18.51 18.53 5,861 -0.14(-0.73%)
Mar 07, 2025 18.50 18.72 18.50 18.67 5,605 -0.03(-0.16%)
Mar 06, 2025 18.65 18.91 18.45 18.70 6,942 +0.28(+1.50%)
Mar 05, 2025 18.74 18.74 18.42 18.42 1,284 -0.06(-0.30%)
Mar 04, 2025 18.48 18.75 18.37 18.48 6,517 +0.01(+0.04%)
Mar 03, 2025 18.45 18.47 18.37 18.47 609 -0.03(-0.15%)
Feb 28, 2025 18.22 18.50 18.22 18.50 2,282 +0.26(+1.43%)
Feb 27, 2025 18.14 18.47 18.01 18.24 9,386 +0.21(+1.15%)
Feb 26, 2025 18.50 18.50 18.03 18.03 6,357 -0.12(-0.64%)
Feb 25, 2025 18.36 18.65 18.12 18.15 9,786 -0.20(-1.09%)
Feb 24, 2025 18.55 18.60 18.35 18.35 8,305 -0.19(-1.02%)
Feb 21, 2025 18.55 18.59 18.50 18.54 3,437 +0.07(+0.38%)
Feb 20, 2025 18.58 18.63 18.47 18.47 2,638 -0.03(-0.16%)
Feb 19, 2025 18.50 18.52 18.44 18.50 2,968 -0.01(-0.05%)
Feb 18, 2025 18.41 18.65 18.41 18.51 5,486 -0.05(-0.27%)
Feb 14, 2025 18.60 18.72 18.39 18.56 3,411 -0.16(-0.85%)
Feb 13, 2025 18.61 18.72 18.61 18.72 2,259 +0.02(+0.11%)
Feb 12, 2025 18.51 18.73 18.50 18.70 5,346 -0.03(-0.16%)
Feb 11, 2025 18.71 18.77 18.65 18.73 2,543 -0.05(-0.27%)
Feb 10, 2025 18.84 18.88 18.58 18.78 2,581 -0.07(-0.40%)
Feb 07, 2025 18.62 18.88 18.50 18.85 16,477 +0.25(+1.37%)
Feb 06, 2025 18.70 18.70 18.51 18.60 3,175 -0.08(-0.43%)
Feb 05, 2025 18.69 18.70 18.60 18.68 1,790 -0.02(-0.11%)
Feb 04, 2025 18.87 18.87 18.42 18.70 5,349 -0.06(-0.32%)
Feb 03, 2025 18.95 18.95 18.75 18.76 4,331 +0.09(+0.48%)
Jan 31, 2025 18.40 18.67 18.30 18.67 4,961 +0.31(+1.69%)
Jan 30, 2025 18.40 18.67 18.35 18.36 6,341 -0.09(-0.49%)
Jan 29, 2025 18.33 18.49 18.21 18.45 7,968 +0.17(+0.93%)
Jan 28, 2025 18.26 18.46 18.10 18.28 11,089 +0.06(+0.33%)
Jan 27, 2025 18.00 18.30 17.98 18.22 9,704 +0.19(+1.05%)
Jan 24, 2025 17.97 18.25 17.96 18.03 13,471 -0.07(-0.39%)
Jan 23, 2025 18.06 18.16 17.89 18.10 28,362 +0.09(+0.50%)
Jan 22, 2025 18.25 18.25 18.01 18.01 10,806 -0.23(-1.29%)
Jan 21, 2025 18.40 18.40 18.24 18.25 24,514 -0.15(-0.84%)
Jan 17, 2025 18.50 18.50 18.11 18.40 22,063 +0.30(+1.66%)
Jan 16, 2025 17.98 18.25 17.95 18.10 17,827 +0.12(+0.67%)
Jan 15, 2025 17.80 18.00 17.75 17.98 58,537 +0.24(+1.35%)
Jan 14, 2025 17.90 17.99 17.65 17.74 49,071 -0.15(-0.84%)
Jan 13, 2025 18.00 18.00 17.67 17.89 18,792 -0.11(-0.61%)
Jan 10, 2025 17.39 18.00 17.34 18.00 40,938 +0.64(+3.69%)
Jan 08, 2025 17.30 17.40 17.09 17.36 4,347 +0.05(+0.29%)
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 +0.16(+0.92%)
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.