NasdaqGM - Delayed Quote USD

Cadiz Inc. (CDZI)

2.2500 0.0000 (0.00%)
At close: April 19 at 4:00 PM EDT
2.2100 -0.04 (-1.78%)
After hours: April 19 at 6:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.2500 2.3700 2.2100 2.2500 2.2500 257,200
Apr 18, 2024 2.1700 2.2700 2.1500 2.2500 2.2500 257,100
Apr 17, 2024 2.1800 2.2000 2.1500 2.1500 2.1500 146,300
Apr 16, 2024 2.2500 2.2500 2.1200 2.1500 2.1500 118,400
Apr 15, 2024 2.3300 2.3400 2.2500 2.2500 2.2500 126,100
Apr 12, 2024 2.4800 2.5100 2.2900 2.3200 2.3200 94,500
Apr 11, 2024 2.4600 2.5500 2.4400 2.4600 2.4600 122,200
Apr 10, 2024 2.4500 2.5400 2.4000 2.4700 2.4700 217,200
Apr 9, 2024 2.5300 2.5800 2.4800 2.5400 2.5400 81,700
Apr 8, 2024 2.5300 2.5600 2.4800 2.5100 2.5100 117,300
Apr 5, 2024 2.4900 2.5400 2.4900 2.5000 2.5000 98,300
Apr 4, 2024 2.6400 2.6800 2.4700 2.5000 2.5000 107,300
Apr 3, 2024 2.7300 2.7300 2.5700 2.6000 2.6000 129,200
Apr 2, 2024 2.7800 2.8000 2.6700 2.7000 2.7000 113,800
Apr 1, 2024 2.8700 2.9200 2.7800 2.8600 2.8600 122,700
Mar 28, 2024 2.6100 2.9300 2.6100 2.9000 2.9000 316,700
Mar 27, 2024 2.6100 2.6200 2.5200 2.6000 2.6000 220,500
Mar 26, 2024 2.5200 2.6200 2.5200 2.5300 2.5300 132,200
Mar 25, 2024 2.6200 2.6200 2.5200 2.5300 2.5300 125,600
Mar 22, 2024 2.6400 2.7100 2.5300 2.6200 2.6200 247,000
Mar 21, 2024 2.5900 2.6300 2.5400 2.6100 2.6100 133,500
Mar 20, 2024 2.5100 2.6400 2.5000 2.5900 2.5900 171,200
Mar 19, 2024 2.5100 2.5700 2.4000 2.5100 2.5100 189,000
Mar 18, 2024 2.4600 2.6500 2.4400 2.4600 2.4600 352,200
Mar 15, 2024 2.6000 2.7100 2.4400 2.4500 2.4500 1,348,100
Mar 14, 2024 2.6400 2.6400 2.5500 2.6200 2.6200 169,700
Mar 13, 2024 2.6300 2.6800 2.6000 2.6100 2.6100 205,400
Mar 12, 2024 2.6800 2.6900 2.5500 2.6100 2.6100 242,300
Mar 11, 2024 2.8600 2.8700 2.6600 2.6600 2.6600 118,100
Mar 8, 2024 2.8500 2.9900 2.8500 2.8700 2.8700 146,800
Mar 7, 2024 2.9400 2.9500 2.7700 2.8200 2.8200 177,100
Mar 6, 2024 2.8500 2.9400 2.8500 2.9000 2.9000 212,100
Mar 5, 2024 3.0300 3.0900 2.7300 2.8000 2.8000 205,300
Mar 4, 2024 2.9300 3.0900 2.8800 3.0400 3.0400 273,400
Mar 1, 2024 2.9200 2.9600 2.8700 2.9300 2.9300 131,300
Feb 29, 2024 2.9000 2.9500 2.8400 2.9000 2.9000 286,500
Feb 28, 2024 2.8900 2.9200 2.8500 2.8500 2.8500 73,100
Feb 27, 2024 2.9100 2.9200 2.8800 2.9100 2.9100 109,400
Feb 26, 2024 2.8700 2.9300 2.8600 2.9000 2.9000 136,500
Feb 23, 2024 2.9200 2.9800 2.8900 2.8900 2.8900 167,500
Feb 22, 2024 3.0100 3.0100 2.9100 2.9100 2.9100 236,300
Feb 21, 2024 2.9300 3.0300 2.9100 3.0100 3.0100 352,600
Feb 20, 2024 2.9000 2.9900 2.8400 2.9200 2.9200 172,100
Feb 16, 2024 2.8500 2.9200 2.7700 2.8900 2.8900 186,400
Feb 15, 2024 2.7700 2.9000 2.7700 2.8800 2.8800 205,700
Feb 14, 2024 2.6300 2.7700 2.6300 2.7600 2.7600 141,200
Feb 13, 2024 2.7000 2.7200 2.6100 2.6300 2.6300 209,600
Feb 12, 2024 2.7400 2.7700 2.7000 2.7500 2.7500 199,400
Feb 9, 2024 2.6400 2.7600 2.6300 2.7300 2.7300 131,300
Feb 8, 2024 2.6800 2.7500 2.6200 2.6400 2.6400 177,800
Feb 7, 2024 2.6500 2.7500 2.5900 2.6800 2.6800 307,000
Feb 6, 2024 2.6000 2.6900 2.5900 2.6500 2.6500 126,500
Feb 5, 2024 2.6800 2.6800 2.5900 2.6100 2.6100 209,400
Feb 2, 2024 2.6800 2.7600 2.6600 2.7200 2.7200 142,800
Feb 1, 2024 2.7400 2.7700 2.6200 2.7300 2.7300 168,200
Jan 31, 2024 2.7000 2.7600 2.6500 2.7100 2.7100 235,900
Jan 30, 2024 2.7500 2.7600 2.6800 2.7400 2.7400 196,100
Jan 29, 2024 2.7800 2.8100 2.6900 2.7600 2.7600 171,000
Jan 26, 2024 2.7600 2.8300 2.7100 2.7500 2.7500 332,100
Jan 25, 2024 2.7000 2.7700 2.6900 2.7500 2.7500 299,900
Jan 24, 2024 2.7200 2.7200 2.5900 2.6400 2.6400 108,100
Jan 23, 2024 2.7900 2.8200 2.6700 2.7100 2.7100 159,100
Jan 22, 2024 2.5900 2.8000 2.5900 2.7400 2.7400 157,100
Jan 19, 2024 2.4900 2.5800 2.4600 2.5800 2.5800 149,000
Jan 18, 2024 2.7200 2.7500 2.4500 2.4700 2.4700 213,900
Jan 17, 2024 2.7300 2.7600 2.6700 2.7300 2.7300 184,400
Jan 16, 2024 2.8100 2.8300 2.6900 2.7300 2.7300 320,600
Jan 12, 2024 2.7800 2.8200 2.6800 2.8000 2.8000 193,400
Jan 11, 2024 2.9600 2.9600 2.6600 2.7200 2.7200 1,195,000
Jan 10, 2024 2.9000 3.0500 2.8900 2.9600 2.9600 241,500
Jan 9, 2024 2.8500 2.9200 2.8500 2.9000 2.9000 110,300
Jan 8, 2024 2.8800 2.9200 2.8100 2.9100 2.9100 124,400
Jan 5, 2024 2.9000 3.1000 2.8700 2.8700 2.8700 199,400
Jan 4, 2024 2.8100 2.9100 2.7600 2.8700 2.8700 210,600
Jan 3, 2024 2.9100 2.9700 2.7700 2.7800 2.7800 211,400
Jan 2, 2024 2.9000 2.9700 2.8800 2.9000 2.9000 180,900
Dec 29, 2023 2.9200 2.9600 2.7300 2.8000 2.8000 333,200
Dec 28, 2023 3.1200 3.1400 2.8900 2.8900 2.8900 180,000
Dec 27, 2023 3.1600 3.2300 3.0900 3.1300 3.1300 196,300
Dec 26, 2023 3.1500 3.2100 3.0800 3.1600 3.1600 135,500
Dec 22, 2023 3.1500 3.2400 3.1300 3.1500 3.1500 105,000
Dec 21, 2023 3.0200 3.1200 3.0200 3.1200 3.1200 187,500
Dec 20, 2023 3.3000 3.3600 2.8800 2.9400 2.9400 257,700
Dec 19, 2023 3.2800 3.4500 3.2800 3.3200 3.3200 268,700
Dec 18, 2023 3.1500 3.2800 3.0100 3.2200 3.2200 268,700
Dec 15, 2023 3.3700 3.3700 3.1000 3.1000 3.1000 213,400
Dec 14, 2023 3.2900 3.3400 3.2000 3.3300 3.3300 200,400
Dec 13, 2023 3.1300 3.2800 3.0100 3.2800 3.2800 92,400
Dec 12, 2023 3.1700 3.2400 3.0600 3.1200 3.1200 81,300
Dec 11, 2023 3.2400 3.2800 3.1100 3.1100 3.1100 101,400
Dec 8, 2023 3.2100 3.2900 3.1700 3.2800 3.2800 147,800
Dec 7, 2023 3.1600 3.3500 3.0900 3.2100 3.2100 260,800
Dec 6, 2023 3.2000 3.2000 3.0800 3.0800 3.0800 127,900
Dec 5, 2023 2.9800 3.2000 2.9700 3.1700 3.1700 178,800
Dec 4, 2023 3.0000 3.1000 2.9700 3.0000 3.0000 94,200
Dec 1, 2023 2.7600 3.0200 2.7200 3.0100 3.0100 169,700
Nov 30, 2023 2.8900 2.9000 2.7100 2.7300 2.7300 114,200
Nov 29, 2023 2.7700 2.9300 2.7700 2.8600 2.8600 190,300
Nov 28, 2023 2.8400 2.8800 2.7500 2.7600 2.7600 89,600
Nov 27, 2023 2.9000 2.9900 2.7700 2.8200 2.8200 177,600
Nov 24, 2023 2.9900 3.0700 2.9900 2.9900 2.9900 54,900
Nov 22, 2023 3.0100 3.0500 2.9800 2.9800 2.9800 106,500
Nov 21, 2023 3.0200 3.0300 2.9900 3.0100 3.0100 106,400
Nov 20, 2023 3.0100 3.0700 2.9600 3.0000 3.0000 119,700
Nov 17, 2023 3.1000 3.1000 2.9500 3.0000 3.0000 275,000
Nov 16, 2023 3.0500 3.0900 3.0000 3.0700 3.0700 93,200
Nov 15, 2023 3.0900 3.1300 3.0400 3.0500 3.0500 76,000
Nov 14, 2023 3.0300 3.1500 3.0300 3.0600 3.0600 223,200
Nov 13, 2023 3.0400 3.1100 2.9700 2.9800 2.9800 108,600
Nov 10, 2023 3.0500 3.1400 3.0300 3.0600 3.0600 129,000
Nov 9, 2023 3.0600 3.1300 3.0100 3.1000 3.1000 167,300
Nov 8, 2023 3.1900 3.1900 2.9700 3.1000 3.1000 125,600
Nov 7, 2023 3.2900 3.2900 3.1500 3.1700 3.1700 89,300
Nov 6, 2023 3.3300 3.3500 3.2600 3.3100 3.3100 111,100
Nov 3, 2023 3.3400 3.3700 3.1500 3.3300 3.3300 171,500
Nov 2, 2023 3.1000 3.3200 3.0100 3.2400 3.2400 406,600
Nov 1, 2023 2.9700 3.1600 2.9700 3.0500 3.0500 185,600
Oct 31, 2023 2.9500 3.0300 2.8400 3.0300 3.0300 130,900
Oct 30, 2023 2.7900 2.9500 2.7800 2.9400 2.9400 104,200
Oct 27, 2023 2.7700 2.8300 2.7000 2.7600 2.7600 118,000
Oct 26, 2023 2.8400 2.9200 2.7500 2.7700 2.7700 200,700
Oct 25, 2023 2.8200 2.9600 2.7900 2.8300 2.8300 197,500
Oct 24, 2023 2.7300 2.9600 2.7200 2.8400 2.8400 312,900
Oct 23, 2023 2.7400 2.7900 2.6800 2.7100 2.7100 175,500
Oct 20, 2023 2.7100 2.7400 2.6500 2.7000 2.7000 189,500
Oct 19, 2023 2.7400 2.7800 2.6600 2.6600 2.6600 148,100
Oct 18, 2023 2.8200 2.8600 2.7400 2.7400 2.7400 193,100
Oct 17, 2023 2.9000 2.9800 2.8100 2.8200 2.8200 210,900
Oct 16, 2023 2.8500 2.9700 2.8500 2.9000 2.9000 172,900
Oct 13, 2023 2.8400 2.9200 2.8000 2.8400 2.8400 127,000
Oct 12, 2023 2.9800 3.0100 2.7500 2.8400 2.8400 250,300
Oct 11, 2023 2.9900 3.0500 2.9200 2.9900 2.9900 158,400
Oct 10, 2023 3.0200 3.0400 2.9700 3.0000 3.0000 184,600
Oct 9, 2023 3.0600 3.1200 2.9800 3.0100 3.0100 120,300
Oct 6, 2023 3.0200 3.1100 2.9700 3.1000 3.1000 166,100
Oct 5, 2023 3.0900 3.1300 3.0300 3.0400 3.0400 175,400
Oct 4, 2023 3.2000 3.2000 3.0300 3.0900 3.0900 284,200
Oct 3, 2023 3.1100 3.2200 3.1000 3.1900 3.1900 202,600
Oct 2, 2023 3.2800 3.3500 3.1000 3.1400 3.1400 338,900
Sep 29, 2023 3.2600 3.3800 3.2100 3.3100 3.3100 431,700
Sep 28, 2023 3.3400 3.3600 3.1900 3.2000 3.2000 280,800
Sep 27, 2023 3.4800 3.6000 3.3300 3.3400 3.3400 283,000
Sep 26, 2023 3.3200 3.5000 3.2200 3.4700 3.4700 166,500
Sep 25, 2023 3.2600 3.3300 3.1400 3.3200 3.3200 374,900
Sep 22, 2023 3.2900 3.3900 3.2400 3.2900 3.2900 286,000
Sep 21, 2023 3.3500 3.3600 3.1500 3.2600 3.2600 412,900
Sep 20, 2023 3.5400 3.5700 3.3900 3.3900 3.3900 275,500
Sep 19, 2023 3.6500 3.7700 3.5100 3.5300 3.5300 354,000
Sep 18, 2023 3.6500 3.7000 3.6400 3.6600 3.6600 146,900
Sep 15, 2023 4.0100 4.0200 3.5500 3.6300 3.6300 1,386,300
Sep 14, 2023 3.8700 4.1100 3.8200 4.0100 4.0100 386,700
Sep 13, 2023 4.0000 4.0700 3.8300 3.8500 3.8500 324,400
Sep 12, 2023 4.2300 4.3000 3.9500 4.0000 4.0000 450,200
Sep 11, 2023 4.0700 4.3000 4.0700 4.2100 4.2100 488,500
Sep 8, 2023 4.0500 4.1200 4.0100 4.0600 4.0600 305,600
Sep 7, 2023 4.0500 4.1800 4.0000 4.0500 4.0500 310,300
Sep 6, 2023 4.0200 4.0700 4.0200 4.0600 4.0600 98,600
Sep 5, 2023 4.0300 4.1000 4.0000 4.0100 4.0100 123,500
Sep 1, 2023 4.0400 4.0800 4.0300 4.0600 4.0600 87,800
Aug 31, 2023 4.0000 4.0800 4.0000 4.0100 4.0100 148,500
Aug 30, 2023 3.9600 4.0400 3.9600 3.9900 3.9900 141,500
Aug 29, 2023 3.8800 3.9900 3.8400 3.9600 3.9600 69,300
Aug 28, 2023 4.0200 4.1200 3.7800 3.8600 3.8600 258,000
Aug 25, 2023 3.8000 4.0200 3.7800 3.9900 3.9900 238,200
Aug 24, 2023 3.7200 3.8000 3.6600 3.7600 3.7600 236,700
Aug 23, 2023 3.5800 3.7300 3.5600 3.7000 3.7000 194,100
Aug 22, 2023 3.7000 3.7200 3.5300 3.5500 3.5500 162,300
Aug 21, 2023 3.8200 3.8600 3.5300 3.6500 3.6500 238,500
Aug 18, 2023 3.7200 3.8900 3.6900 3.7900 3.7900 182,600
Aug 17, 2023 3.8800 3.8800 3.7500 3.7700 3.7700 144,500
Aug 16, 2023 3.8300 3.8900 3.8100 3.8200 3.8200 192,400
Aug 15, 2023 4.0000 4.0000 3.8200 3.8400 3.8400 193,500
Aug 14, 2023 4.1500 4.1600 3.9700 4.0000 4.0000 167,500
Aug 11, 2023 4.1300 4.2300 4.1000 4.1900 4.1900 379,900
Aug 10, 2023 4.1300 4.2200 4.1300 4.1700 4.1700 200,300
Aug 9, 2023 4.1900 4.1900 4.1000 4.1700 4.1700 271,800
Aug 8, 2023 4.1100 4.2300 4.0500 4.1900 4.1900 170,000
Aug 7, 2023 4.1600 4.1900 4.0900 4.1700 4.1700 280,900
Aug 4, 2023 4.0000 4.1700 3.9900 4.1400 4.1400 269,800
Aug 3, 2023 4.0000 4.0800 3.9700 3.9800 3.9800 226,800
Aug 2, 2023 4.0000 4.0300 3.9000 3.9900 3.9900 238,400
Aug 1, 2023 4.1100 4.1600 4.0100 4.0600 4.0600 161,200
Jul 31, 2023 4.1000 4.1600 4.0600 4.1400 4.1400 227,600
Jul 28, 2023 3.9200 4.0600 3.9000 4.0500 4.0500 118,900
Jul 27, 2023 4.0100 4.0700 3.8800 3.9000 3.9000 278,200
Jul 26, 2023 4.0000 4.0900 3.9900 4.0100 4.0100 152,900
Jul 25, 2023 4.0500 4.1600 4.0000 4.0200 4.0200 185,500
Jul 24, 2023 4.0900 4.1200 4.0000 4.0500 4.0500 138,000
Jul 21, 2023 4.1000 4.1900 3.9700 4.1000 4.1000 286,300
Jul 20, 2023 4.0700 4.1800 4.0300 4.0900 4.0900 188,200
Jul 19, 2023 3.9200 4.0900 3.9100 4.0700 4.0700 304,700
Jul 18, 2023 3.9900 4.0300 3.8100 3.9200 3.9200 252,200
Jul 17, 2023 3.9000 4.2500 3.8700 4.0000 4.0000 593,200
Jul 14, 2023 3.8300 3.8300 3.6500 3.7500 3.7500 422,500
Jul 13, 2023 3.5300 4.0300 3.4000 3.8400 3.8400 9,923,700
Jul 12, 2023 3.4900 3.5400 3.4900 3.5200 3.5200 317,100
Jul 11, 2023 3.4700 3.5100 3.4400 3.4700 3.4700 178,300
Jul 10, 2023 3.5000 3.5300 3.4500 3.4700 3.4700 264,100
Jul 7, 2023 3.5500 3.6100 3.4500 3.5000 3.5000 406,100
Jul 6, 2023 3.6600 3.6800 3.2800 3.3400 3.3400 496,800
Jul 5, 2023 3.9100 3.9100 3.6200 3.6800 3.6800 328,400
Jul 3, 2023 4.0500 4.1200 3.9000 3.9100 3.9100 97,700
Jun 30, 2023 3.9600 4.1900 3.9600 4.0600 4.0600 566,300
Jun 29, 2023 3.8700 3.9600 3.7700 3.9500 3.9500 257,800
Jun 28, 2023 3.7800 3.8700 3.7500 3.8200 3.8200 238,200
Jun 27, 2023 4.0400 4.0400 3.7300 3.8000 3.8000 491,300
Jun 26, 2023 3.9200 4.0200 3.8500 3.9800 3.9800 421,600
Jun 23, 2023 4.0000 4.0900 3.9100 3.9300 3.9300 5,452,200
Jun 22, 2023 4.0100 4.0800 4.0000 4.0300 4.0300 238,400
Jun 21, 2023 4.1800 4.2100 4.0200 4.0500 4.0500 295,500
Jun 20, 2023 4.3000 4.3100 4.1000 4.1200 4.1200 338,300
Jun 16, 2023 4.4000 4.5700 4.2800 4.3000 4.3000 370,500
Jun 15, 2023 4.4500 4.4800 4.2500 4.4300 4.4300 330,700
Jun 14, 2023 4.5100 4.5700 4.3000 4.4600 4.4600 324,000
Jun 13, 2023 4.3100 4.8200 4.2400 4.5200 4.5200 3,536,100
Jun 12, 2023 4.5600 4.5900 4.1700 4.4800 4.4800 272,900
Jun 9, 2023 4.7300 4.8300 4.6100 4.6500 4.6500 162,800
Jun 8, 2023 5.0600 5.1000 4.5000 4.7400 4.7400 390,900
Jun 7, 2023 5.1000 5.3100 5.0100 5.0600 5.0600 230,200
Jun 6, 2023 5.0300 5.1200 5.0000 5.1000 5.1000 157,700
Jun 5, 2023 4.9500 5.1200 4.9100 5.0700 5.0700 285,200
Jun 2, 2023 5.1500 5.2900 4.9400 4.9500 4.9500 219,200
Jun 1, 2023 5.2500 5.3200 5.1300 5.1600 5.1600 233,700
May 31, 2023 5.1500 5.3800 5.0200 5.2400 5.2400 363,700
May 30, 2023 5.2800 5.8000 5.1300 5.1800 5.1800 388,100
May 26, 2023 4.9800 5.2800 4.9100 5.1700 5.1700 597,400
May 25, 2023 4.6000 5.0000 4.5600 4.9500 4.9500 370,800
May 24, 2023 4.5000 4.7200 4.4300 4.6000 4.6000 249,300
May 23, 2023 4.8700 5.0300 4.4800 4.5500 4.5500 293,100
May 22, 2023 4.6500 5.0400 4.6300 4.8900 4.8900 677,500
May 19, 2023 4.8700 5.0700 4.6900 4.7100 4.7100 520,800
May 18, 2023 4.4300 4.7800 4.4200 4.7700 4.7700 269,400
May 17, 2023 4.1700 4.4500 4.1700 4.4400 4.4400 232,100
May 16, 2023 4.1400 4.2400 4.0200 4.1700 4.1700 99,000
May 15, 2023 4.1800 4.2800 3.9600 4.1600 4.1600 86,600
May 12, 2023 4.3600 4.4200 4.1800 4.2000 4.2000 76,200
May 11, 2023 4.5000 4.5000 4.2100 4.3200 4.3200 131,000
May 10, 2023 4.5800 4.6400 4.4800 4.5100 4.5100 139,500
May 9, 2023 4.6000 4.6300 4.4300 4.5000 4.5000 156,100
May 8, 2023 4.2100 4.8800 4.2000 4.6700 4.6700 539,500
May 5, 2023 4.0200 4.2900 3.9600 4.1800 4.1800 281,400
May 4, 2023 4.0500 4.0800 3.9000 4.0100 4.0100 91,900
May 3, 2023 3.9800 4.1400 3.9100 4.0600 4.0600 134,100
May 2, 2023 3.9700 4.0600 3.8500 3.9800 3.9800 168,000
May 1, 2023 4.0700 4.1400 3.9800 3.9900 3.9900 101,300
Apr 28, 2023 4.1000 4.1700 3.9900 4.0800 4.0800 286,100
Apr 27, 2023 4.1000 4.1000 4.0000 4.0800 4.0800 206,200
Apr 26, 2023 4.1000 4.2000 4.0900 4.1200 4.1200 143,100
Apr 25, 2023 4.2100 4.2500 4.0800 4.1400 4.1400 223,300
Apr 24, 2023 4.3500 4.4200 4.1400 4.2900 4.2900 222,500
Apr 21, 2023 4.5200 4.5600 4.3200 4.4000 4.4000 189,600
Apr 20, 2023 4.4500 4.6300 4.3900 4.5200 4.5200 166,000

Related Tickers

PCYO Pure Cycle Corporation
9.53
+2.58%
 
CWT California Water Service Group
45.79
+1.98%
 
NXFIL.AS NX Filtration N.V.
3.0650
+2.17%
 
CWCO Consolidated Water Co. Ltd.
24.45
+1.41%
 
YORW The York Water Company
35.07
+2.36%
 
MSEX Middlesex Water Company
48.00
+2.92%
 
SJW SJW Group
54.27
+2.22%
 
GWRS Global Water Resources, Inc.
12.44
+2.56%
 
ARIS Aris Water Solutions, Inc.
13.93
+3.57%
 
AWK American Water Works Company, Inc.
118.52
+1.00%