Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carrizo Oil & Gas (NQ: CRZO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.25 29.43 28.37 28.86 363,711 -0.22(-0.76%)
Jan 30, 2006 27.75 29.33 27.55 29.08 505,603 +1.61(+5.86%)
Jan 27, 2006 27.20 27.90 27.20 27.47 396,455 +0.39(+1.44%)
Jan 26, 2006 26.54 27.22 25.59 27.08 449,946 +0.48(+1.80%)
Jan 25, 2006 27.25 27.37 26.12 26.60 406,885 -0.45(-1.66%)
Jan 24, 2006 26.31 27.34 26.31 27.05 288,767 +0.40(+1.50%)
Jan 23, 2006 26.62 27.28 26.21 26.65 280,632 -0.26(-0.97%)
Jan 20, 2006 26.46 27.13 26.28 26.91 517,415 +0.53(+2.01%)
Jan 19, 2006 25.17 26.48 24.75 26.38 500,528 +1.38(+5.52%)
Jan 18, 2006 26.23 26.57 24.82 25.00 502,702 -1.00(-3.85%)
Jan 17, 2006 25.16 26.21 25.15 26.00 332,855 +0.91(+3.63%)
Jan 13, 2006 24.29 25.19 24.26 25.09 259,660 +0.65(+2.66%)
Jan 12, 2006 24.18 25.24 24.18 24.44 370,100 +0.47(+1.96%)
Jan 11, 2006 24.16 24.25 23.80 23.97 295,011 -0.31(-1.28%)
Jan 10, 2006 25.00 25.07 24.10 24.28 557,446 -0.96(-3.80%)
Jan 09, 2006 25.35 25.50 24.88 25.24 201,712 -0.09(-0.36%)
Jan 06, 2006 25.22 25.67 25.11 25.33 209,188 +0.30(+1.20%)
Jan 05, 2006 25.15 25.28 24.06 25.03 298,837 -0.16(-0.64%)
Jan 04, 2006 24.98 25.39 24.76 25.19 296,607 +0.14(+0.56%)
Jan 03, 2006 24.59 25.97 24.59 25.05 412,843 +0.35(+1.42%)
Dec 30, 2005 24.91 24.97 24.17 24.70 246,427 -0.47(-1.87%)
Dec 29, 2005 24.98 25.68 24.54 25.17 169,345 +0.25(+1.00%)
Dec 28, 2005 24.60 25.24 24.48 24.92 178,500 +0.49(+2.01%)
Dec 27, 2005 25.55 25.74 24.03 24.43 380,500 -1.42(-5.49%)
Dec 23, 2005 26.28 26.43 25.50 25.85 208,532 -0.57(-2.16%)
Dec 22, 2005 26.62 26.86 26.26 26.42 141,933 -0.37(-1.38%)
Dec 21, 2005 26.82 26.82 26.14 26.79 171,084 +0.12(+0.45%)
Dec 20, 2005 26.06 26.83 25.95 26.67 132,844 +0.46(+1.76%)
Dec 19, 2005 26.76 27.20 25.94 26.21 264,133 -0.69(-2.57%)
Dec 16, 2005 27.63 27.64 26.58 26.90 277,148 -0.64(-2.32%)
Dec 15, 2005 28.22 28.22 26.55 27.54 575,889 -0.49(-1.75%)
Dec 14, 2005 28.23 28.36 27.66 28.03 356,171 -0.16(-0.57%)
Dec 13, 2005 27.65 28.46 27.65 28.19 328,963 +0.46(+1.66%)
Dec 12, 2005 27.71 27.92 27.25 27.73 172,965 +0.38(+1.39%)
Dec 09, 2005 27.53 27.70 27.02 27.35 127,403 -0.11(-0.40%)
Dec 08, 2005 27.16 27.49 26.52 27.46 163,452 +0.44(+1.63%)
Dec 07, 2005 27.50 27.50 26.37 27.02 148,842 -0.32(-1.17%)
Dec 06, 2005 27.06 27.45 26.50 27.34 129,511 +0.48(+1.79%)
Dec 05, 2005 27.00 27.45 26.80 26.86 180,036 +0.26(+0.98%)
Dec 02, 2005 26.50 27.20 26.31 26.60 180,456 +0.13(+0.49%)
Dec 01, 2005 25.32 26.49 25.24 26.47 204,312 +1.14(+4.50%)
Nov 30, 2005 25.06 25.45 24.96 25.33 199,441 +0.23(+0.92%)
Nov 29, 2005 24.80 25.32 24.54 25.10 151,985 +0.40(+1.62%)
Nov 28, 2005 26.20 26.20 24.55 24.70 211,037 -1.47(-5.62%)
Nov 25, 2005 25.75 26.39 25.61 26.17 40,404 +0.38(+1.47%)
Nov 23, 2005 26.26 26.34 25.38 25.79 365,503 -0.53(-2.01%)
Nov 22, 2005 25.61 26.55 25.54 26.32 247,551 +0.81(+3.18%)
Nov 21, 2005 25.26 25.68 24.57 25.51 596,851 +0.30(+1.19%)
Nov 18, 2005 25.79 25.83 24.76 25.21 486,325 -0.48(-1.87%)
Nov 17, 2005 24.57 25.87 24.57 25.69 970,228 +1.25(+5.11%)
Nov 16, 2005 23.09 24.46 23.03 24.44 332,492 +1.26(+5.44%)
Nov 15, 2005 22.56 23.64 22.56 23.18 411,344 +0.62(+2.75%)
Nov 14, 2005 22.40 23.00 22.32 22.56 192,408 +0.13(+0.58%)
Nov 11, 2005 22.50 23.07 22.35 22.43 220,738 -0.23(-1.02%)
Nov 10, 2005 23.24 23.45 21.81 22.66 328,718 -0.61(-2.62%)
Nov 09, 2005 23.38 23.90 22.75 23.27 227,768 +0.06(+0.26%)
Nov 08, 2005 23.57 24.10 22.83 23.21 503,807 -0.36(-1.53%)
Nov 07, 2005 24.70 24.70 23.01 23.57 532,532 -1.10(-4.46%)
Nov 04, 2005 26.45 26.85 24.30 24.67 938,715 -3.03(-10.94%)
Nov 03, 2005 27.06 28.10 26.96 27.70 544,685 +0.81(+3.01%)
Nov 02, 2005 25.92 26.89 25.90 26.89 306,763 +0.93(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.