Hot penny stocks... don't get burned
   

Historical Prices for Cadiz, Inc (CDZI)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for CADIZ Inc. (CDZI) 
$ 9.87      1.11 (+12.67%) Volume: 57.7 k 4:00 PM EST Nov 21, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/21/08 8.92 9.87 8.30 9.87 57,704 1.11  12.67%
11/20/08 9.95 9.95 8.34 8.76 23,634 -0.54 -5.81%
11/19/08 9.52 10.50 9.04 9.30 21,097 -0.28 -2.92%
11/18/08 9.63 10.86 9.28 9.58 24,777 -0.61 -5.99%
11/17/08 9.33 10.36 8.95 10.19 62,448 0.78  8.29%
11/14/08 10.27 10.27 9.14 9.41 16,956 -1.07 -10.21%
11/13/08 9.59 10.60 8.1209 10.48 92,048 0.94  9.85%
11/12/08 10.48 10.55 9.46 9.54 49,190 -1.15 -10.76%
11/11/08 11.19 11.59 10.61 10.69 56,076 -0.44 -3.95%
11/10/08 11.58 11.81 11.13 11.13 15,358 -0.32 -2.79%
11/7/08 12.30 12.83 11.42 11.45 18,640 -0.47 -3.94%
11/6/08 12.15 12.47 11.92 11.92 16,876 -0.16 -1.32%
11/5/08 12.73 13.48 12.03 12.08 28,258 -0.86 -6.65%
11/4/08 13.26 13.72 12.70 12.94 12,074 -0.06 -0.46%
11/3/08 13.82 13.82 12.39 13.00 52,646 -0.91 -6.54%
10/31/08 12.99 13.99 12.30 13.91 68,687 0.89  6.84%
10/30/08 13.04 13.49 12.95 13.02 9,791 0.31  2.44%
10/29/08 12.97 13.44 12.10 12.71 33,447 -0.17 -1.32%
10/28/08 12.20 13.04 11.316 12.88 43,730 0.92  7.69%
10/27/08 13.64 13.64 11.81 11.96 67,556 -1.48 -11.01%
10/24/08 13.67 14.59 13.01 13.44 53,072 -0.62 -4.41%
10/23/08 13.19 14.99 12.77 14.06 35,291 0.90  6.84%
10/22/08 13.97 15.98 13.10 13.16 20,650 -1.18 -8.23%
10/21/08 15.02 15.606 14.31 14.34 25,700 -1.00 -6.52%
10/20/08 14.08 15.39 12.28 15.34 40,898 1.55  11.24%
10/17/08 14.09 14.87 12.76 13.79 42,417 -1.02 -6.89%
10/16/08 12.38 14.81 11.88 14.81 29,233 2.53  20.60%
10/15/08 14.21 14.87 12.20 12.28 27,050 -2.10 -14.60%
10/14/08 14.88 14.88 13.37 14.38 24,026 -0.12 -0.83%
10/13/08 14.25 14.86 13.19 14.50 47,898 1.32  10.02%
10/10/08 13.23 14.00 11.11 13.18 62,241 -0.17 -1.27%
10/9/08 15.13 15.65 13.35 13.35 25,886 -1.51 -10.16%
10/8/08 15.76 16.40 14.31 14.86 48,300 -1.54 -9.39%
10/7/08 16.27 17.32 14.91 16.40 32,830 -0.24 -1.44%
10/6/08 17.01 17.56 15.18 16.64 63,476 -0.51 -2.97%
10/3/08 18.70 19.00 16.71 17.15 44,220 -1.41 -7.60%
10/2/08 18.67 19.00 18.36 18.56 16,896 -0.21 -1.12%
10/1/08 18.96 19.26 18.61 18.77 6,525 -0.30 -1.57%
9/30/08 18.78 19.50 18.76 19.07 48,510 0.38  2.03%
9/29/08 18.61 19.75 15.75 18.69 32,320 -0.30 -1.58%
9/26/08 18.58 19.08 18.58 18.99 20,322 0.04  0.21%
9/25/08 19.01 19.35 18.77 18.95 51,294 -0.18 -0.94%
9/24/08 19.37 19.50 18.71 19.13 10,010 -0.27 -1.39%
9/23/08 19.64 19.75 19.24 19.40 27,522 -0.26 -1.32%
9/22/08 19.61 19.70 19.12 19.66 50,057 -0.10 -0.51%
9/19/08 20.14 20.14 18.01 19.76 179,796 0.76  4.00%
9/18/08 17.81 19.10 17.58 19.00 149,029 1.66  9.57%
9/17/08 18.19 18.50 17.34 17.34 18,117 -1.17 -6.32%
9/16/08 16.54 18.51 15.95 18.51 45,745 1.56  9.20%
9/15/08 17.50 18.12 16.7301 16.95 15,619 -0.80 -4.51%
9/12/08 18.30 18.81 17.68 17.75 33,867 -0.70 -3.79%
9/11/08 18.56 18.57 17.97 18.45 33,076 -0.14 -0.75%
9/10/08 19.40 19.40 17.86 18.59 57,287 -0.34 -1.80%
9/9/08 19.35 19.43 18.93 18.93 55,080 -0.42 -2.17%
9/8/08 19.55 19.808 19.25 19.35 33,890 0.10  0.52%
9/5/08 19.16 19.3425 18.496 19.25 25,215 0.10  0.52%
9/4/08 19.64 19.64 19.13 19.15 15,885 -0.60 -3.04%
9/3/08 20.45 20.45 19.60 19.75 23,186 -0.43 -2.13%
9/2/08 19.98 20.65 19.87 20.18 52,247 0.67  3.43%
8/29/08 18.73 19.75 18.7225 19.51 55,074 0.81  4.33%
8/28/08 18.70 18.87 18.505 18.70 27,990 0.08  0.43%
8/27/08 18.61 18.68 18.06 18.62 68,929 0.40  2.20%
8/26/08 18.29 18.29 18.05 18.22 8,045 0.04  0.22%
8/25/08 18.68 19.36 18.12 18.18 27,262 -0.38 -2.05%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for CDZI stock. Download CDZI report.
Research Report
Get the full report for FREE
Date:Sep 2, 2008
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download CDZI report
  
Example preview: Research report for Cadiz, Inc (CDZI) Research report for Cadiz, Inc (CDZI) Research report for Cadiz, Inc (CDZI) Research report for Cadiz, Inc (CDZI)
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Cadiz, Inc