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, 2008 22.27 24.76 21.47 23.39 1,021,106 +0.71(+3.13%)
Oct 30, 2008 19.76 22.82 19.76 22.68 1,197,122 +3.53(+18.43%)
Oct 29, 2008 17.49 20.18 16.64 19.15 873,703 +1.73(+9.93%)
Oct 28, 2008 17.25 17.66 15.79 17.42 933,033 +0.52(+3.08%)
Oct 27, 2008 18.80 19.20 16.80 16.90 604,871 -2.18(-11.43%)
Oct 24, 2008 17.36 19.75 17.36 19.08 689,205 -0.48(-2.45%)
Oct 23, 2008 19.50 20.56 18.02 19.56 1,089,647 +0.31(+1.61%)
Oct 22, 2008 21.47 21.81 18.46 19.25 1,217,071 -2.65(-12.10%)
Oct 21, 2008 20.47 23.11 20.31 21.90 1,532,078 +0.11(+0.50%)
Oct 20, 2008 19.61 22.05 19.61 21.79 1,205,601 +2.44(+12.61%)
Oct 17, 2008 18.12 22.20 18.00 19.35 1,707,189 +0.52(+2.76%)
Oct 16, 2008 17.45 19.01 16.13 18.83 1,536,886 +1.93(+11.42%)
Oct 15, 2008 19.58 20.37 16.84 16.90 1,010,142 -3.20(-15.92%)
Oct 14, 2008 21.68 23.27 19.92 20.10 1,520,963 -0.97(-4.60%)
Oct 13, 2008 18.59 21.20 17.85 21.07 1,536,387 +3.83(+22.22%)
Oct 10, 2008 17.32 19.26 15.01 17.24 1,703,826 -0.75(-4.17%)
Oct 09, 2008 21.91 23.10 17.99 17.99 989,739 -3.63(-16.79%)
Oct 08, 2008 22.30 23.24 19.65 21.62 1,612,025 -0.99(-4.38%)
Oct 07, 2008 26.64 27.00 22.57 22.61 916,907 -3.39(-13.04%)
Oct 06, 2008 28.03 28.03 22.79 26.00 1,308,902 -2.51(-8.80%)
Oct 03, 2008 29.76 31.97 28.27 28.51 660,909 -1.03(-3.49%)
Oct 02, 2008 34.10 34.93 29.24 29.54 848,441 -4.94(-14.33%)
Oct 01, 2008 35.39 36.26 34.03 34.48 601,875 -1.79(-4.94%)
Sep 30, 2008 35.03 36.44 34.75 36.27 812,364 +1.63(+4.71%)
Sep 29, 2008 38.71 39.52 33.71 34.64 671,414 -5.84(-14.43%)
Sep 26, 2008 41.09 42.00 38.74 40.48 687,688 -1.52(-3.62%)
Sep 25, 2008 41.49 42.59 40.30 42.00 916,565 +0.59(+1.42%)
Sep 24, 2008 41.58 44.63 41.13 41.41 876,020 -0.19(-0.46%)
Sep 23, 2008 42.00 44.65 41.24 41.60 704,615 -1.99(-4.57%)
Sep 22, 2008 42.76 45.00 42.43 43.59 673,018 -0.02(-0.05%)
Sep 19, 2008 44.43 47.09 42.48 43.61 1,289,941 +1.83(+4.38%)
Sep 18, 2008 37.69 42.29 36.03 41.78 1,587,875 +5.19(+14.18%)
Sep 17, 2008 35.52 38.24 34.53 36.59 1,410,074 +1.01(+2.84%)
Sep 16, 2008 32.82 36.11 30.75 35.58 1,360,931 +2.19(+6.56%)
Sep 15, 2008 36.39 36.47 32.85 33.39 871,533 -4.11(-10.96%)
Sep 12, 2008 35.17 37.90 35.17 37.50 1,182,885 +2.18(+6.17%)
Sep 11, 2008 34.95 35.76 33.03 35.32 1,243,799 -0.05(-0.14%)
Sep 10, 2008 34.34 35.84 33.27 35.37 1,450,102 +1.34(+3.94%)
Sep 09, 2008 39.63 39.63 33.12 34.03 2,099,113 -6.10(-15.20%)
Sep 08, 2008 42.88 43.48 39.80 40.13 895,684 -2.18(-5.15%)
Sep 05, 2008 43.47 43.50 40.88 42.31 1,221,534 -0.79(-1.83%)
Sep 04, 2008 43.04 44.20 41.79 43.10 1,062,536 +0.10(+0.23%)
Sep 03, 2008 45.36 46.01 42.53 43.00 896,822 -2.34(-5.16%)
Sep 02, 2008 48.99 48.99 45.08 45.34 1,020,139 -4.30(-8.66%)
Aug 29, 2008 50.47 50.47 48.54 49.64 571,974 +1.20(+2.48%)
Aug 28, 2008 49.94 50.47 47.04 48.44 443,898 -1.61(-3.22%)
Aug 27, 2008 49.82 51.67 48.78 50.05 461,712 +0.83(+1.69%)
Aug 26, 2008 47.86 50.34 47.54 49.22 638,345 +0.84(+1.74%)
Aug 25, 2008 49.13 49.73 47.70 48.38 403,227 -0.41(-0.84%)
Aug 22, 2008 50.52 50.52 47.94 48.79 376,912 -1.80(-3.56%)
Aug 21, 2008 50.01 51.62 49.62 50.59 696,722 +1.04(+2.10%)
Aug 20, 2008 48.00 49.75 47.67 49.55 711,549 +1.91(+4.01%)
Aug 19, 2008 45.93 47.98 44.96 47.64 480,578 +1.45(+3.14%)
Aug 18, 2008 48.07 49.16 45.88 46.19 500,611 -2.39(-4.92%)
Aug 15, 2008 49.69 49.69 47.50 48.58 727,813 -0.93(-1.88%)
Aug 14, 2008 49.34 50.76 48.74 49.51 626,945 -0.74(-1.47%)
Aug 13, 2008 46.26 50.69 46.13 50.25 708,891 +4.12(+8.93%)
Aug 12, 2008 45.62 46.34 45.05 46.13 899,197 +0.22(+0.48%)
Aug 11, 2008 45.73 47.15 45.10 45.91 951,414 -0.31(-0.67%)
Aug 08, 2008 46.76 47.96 44.98 46.22 718,183 -0.37(-0.79%)
Aug 07, 2008 47.25 48.98 46.23 46.59 703,876 -0.55(-1.17%)
Aug 06, 2008 44.87 47.54 44.07 47.14 568,251 +2.25(+5.01%)
Aug 05, 2008 45.55 46.54 44.07 44.89 827,212 -0.61(-1.34%)
Aug 04, 2008 49.24 49.96 45.01 45.50 908,734 -4.51(-9.02%)
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.