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 (%)
Oct 31, 2005 25.54 26.15 25.32 25.94 217,887 +0.46(+1.81%)
Oct 28, 2005 24.53 25.60 24.06 25.48 160,899 +1.11(+4.55%)
Oct 27, 2005 25.50 25.81 24.10 24.37 166,467 -1.15(-4.51%)
Oct 26, 2005 26.00 26.70 25.40 25.52 274,024 -0.80(-3.06%)
Oct 25, 2005 25.39 26.36 25.16 26.32 410,896 +0.97(+3.85%)
Oct 24, 2005 24.17 25.40 23.83 25.35 405,429 +1.28(+5.32%)
Oct 21, 2005 23.14 24.50 23.14 24.07 465,425 +0.76(+3.26%)
Oct 20, 2005 24.08 24.11 22.75 23.31 486,822 -0.71(-2.96%)
Oct 19, 2005 23.57 24.24 22.50 24.02 604,621 +0.24(+1.01%)
Oct 18, 2005 24.70 24.71 23.64 23.78 454,351 -1.00(-4.04%)
Oct 17, 2005 25.00 25.75 24.75 24.78 266,434 +0.03(+0.12%)
Oct 14, 2005 23.23 24.98 22.56 24.75 643,091 +1.52(+6.54%)
Oct 13, 2005 24.20 24.28 22.71 23.23 598,708 -1.18(-4.83%)
Oct 12, 2005 25.87 25.99 23.96 24.41 580,626 -1.33(-5.17%)
Oct 11, 2005 25.45 26.13 25.08 25.74 579,726 +0.61(+2.43%)
Oct 10, 2005 26.23 26.78 24.90 25.13 383,667 -0.78(-3.01%)
Oct 07, 2005 25.39 26.17 25.08 25.91 499,606 +0.46(+1.81%)
Oct 06, 2005 26.95 26.98 25.11 25.45 871,605 -2.25(-8.12%)
Oct 05, 2005 29.13 29.72 27.40 27.70 665,798 -1.25(-4.32%)
Oct 04, 2005 30.52 30.55 28.88 28.95 613,992 -1.29(-4.27%)
Oct 03, 2005 29.69 30.60 29.30 30.24 343,323 +0.94(+3.21%)
Sep 30, 2005 30.23 30.44 29.09 29.30 382,032 -0.75(-2.50%)
Sep 29, 2005 30.90 31.63 29.78 30.05 939,303 -0.07(-0.23%)
Sep 28, 2005 29.32 30.78 28.51 30.12 939,624 +1.20(+4.15%)
Sep 27, 2005 28.72 29.97 28.12 28.92 630,694 -0.08(-0.28%)
Sep 26, 2005 26.00 29.21 25.28 29.00 1,156,315 +3.14(+12.14%)
Sep 23, 2005 25.86 26.14 25.37 25.86 548,930 -0.36(-1.37%)
Sep 22, 2005 26.22 28.17 25.72 26.22 624,524 -1.31(-4.76%)
Sep 21, 2005 28.15 28.93 27.46 27.53 676,344 -0.34(-1.22%)
Sep 20, 2005 27.98 28.63 26.70 27.87 600,398 -0.09(-0.32%)
Sep 19, 2005 27.45 28.66 27.25 27.96 665,946 +0.91(+3.36%)
Sep 16, 2005 26.25 27.08 26.07 27.05 493,799 +0.97(+3.72%)
Sep 15, 2005 25.71 26.35 25.61 26.08 377,827 +0.58(+2.27%)
Sep 14, 2005 25.01 25.86 24.87 25.50 280,600 +0.50(+2.00%)
Sep 13, 2005 24.36 25.14 24.19 25.00 496,243 +0.54(+2.21%)
Sep 12, 2005 24.61 24.65 24.10 24.46 160,778 +0.03(+0.12%)
Sep 09, 2005 24.35 24.79 23.34 24.43 265,157 +0.31(+1.29%)
Sep 08, 2005 23.84 24.59 23.83 24.12 204,238 +0.22(+0.92%)
Sep 07, 2005 23.64 24.47 23.60 23.90 641,026 +0.21(+0.89%)
Sep 06, 2005 23.95 24.21 23.14 23.69 328,484 -0.08(-0.34%)
Sep 02, 2005 24.26 24.28 23.63 23.77 281,409 -0.31(-1.29%)
Sep 01, 2005 23.90 24.57 23.88 24.08 337,675 +0.43(+1.82%)
Aug 31, 2005 23.15 24.10 23.14 23.65 561,222 +1.22(+5.44%)
Aug 30, 2005 22.06 22.55 21.89 22.43 224,100 +0.48(+2.19%)
Aug 29, 2005 22.92 23.22 21.66 21.95 333,398 -0.30(-1.35%)
Aug 26, 2005 22.21 22.42 22.02 22.25 251,802 +0.15(+0.68%)
Aug 25, 2005 22.04 22.19 21.91 22.10 304,882 +0.22(+1.01%)
Aug 24, 2005 20.85 22.05 20.85 21.88 307,727 +1.10(+5.29%)
Aug 23, 2005 21.00 21.33 20.70 20.78 359,549 -0.34(-1.61%)
Aug 22, 2005 21.27 21.36 20.79 21.12 144,872 +0.06(+0.28%)
Aug 19, 2005 20.10 21.36 20.10 21.06 168,158 +0.95(+4.72%)
Aug 18, 2005 20.26 20.45 19.59 20.11 377,086 -0.31(-1.52%)
Aug 17, 2005 20.52 21.13 20.15 20.42 408,142 -0.36(-1.73%)
Aug 16, 2005 21.50 21.55 20.78 20.78 136,460 -0.79(-3.66%)
Aug 15, 2005 21.95 22.20 21.47 21.57 99,418 -0.33(-1.51%)
Aug 12, 2005 22.63 23.67 21.81 21.90 376,433 -0.80(-3.52%)
Aug 11, 2005 21.40 22.70 21.36 22.70 358,423 +1.28(+5.98%)
Aug 10, 2005 21.54 21.74 21.26 21.42 221,955 -0.02(-0.09%)
Aug 09, 2005 21.25 21.76 21.22 21.44 212,849 +0.29(+1.37%)
Aug 08, 2005 20.77 21.45 20.65 21.15 125,207 +0.52(+2.52%)
Aug 05, 2005 21.23 21.70 19.69 20.63 323,461 -0.39(-1.86%)
Aug 04, 2005 20.77 21.03 20.26 21.02 263,192 +0.20(+0.96%)
Aug 03, 2005 20.93 22.12 20.69 20.82 342,400 -0.14(-0.67%)
Aug 02, 2005 20.10 21.00 20.10 20.96 223,846 +0.69(+3.40%)
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.