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 (%)
Dec 31, 2008 15.20 16.73 15.19 16.10 519,813 +0.71(+4.61%)
Dec 30, 2008 14.70 15.49 14.33 15.39 665,849 +0.82(+5.63%)
Dec 29, 2008 14.74 15.00 14.16 14.57 511,757 +0.21(+1.46%)
Dec 26, 2008 14.08 14.50 13.93 14.36 348,325 +0.23(+1.63%)
Dec 24, 2008 14.89 14.89 14.11 14.13 158,900 -0.86(-5.74%)
Dec 23, 2008 15.08 15.68 14.62 14.99 408,983 -0.06(-0.40%)
Dec 22, 2008 15.41 16.04 14.58 15.05 663,855 -0.81(-5.11%)
Dec 19, 2008 14.95 15.93 14.87 15.86 962,507 +0.99(+6.66%)
Dec 18, 2008 15.05 15.81 14.45 14.87 1,150,247 -0.42(-2.75%)
Dec 17, 2008 15.99 16.51 15.12 15.29 961,186 -0.87(-5.38%)
Dec 16, 2008 15.22 16.17 15.22 16.16 616,332 +0.48(+3.06%)
Dec 15, 2008 16.31 16.87 15.26 15.68 694,089 -0.15(-0.95%)
Dec 12, 2008 16.00 16.00 15.05 15.83 809,167 -1.03(-6.11%)
Dec 11, 2008 17.53 18.98 16.46 16.86 1,061,131 -0.63(-3.60%)
Dec 10, 2008 14.93 17.59 14.93 17.49 910,261 +2.59(+17.38%)
Dec 09, 2008 14.03 15.85 13.93 14.90 603,421 +0.30(+2.05%)
Dec 08, 2008 13.56 14.89 13.56 14.60 823,601 +1.75(+13.62%)
Dec 05, 2008 13.30 13.58 11.72 12.85 894,356 -0.74(-5.45%)
Dec 04, 2008 16.01 16.99 13.24 13.59 682,739 -2.78(-16.98%)
Dec 03, 2008 15.96 16.63 15.69 16.37 780,230 -0.36(-2.15%)
Dec 02, 2008 18.11 18.47 16.11 16.73 826,515 -0.84(-4.78%)
Dec 01, 2008 19.75 19.75 17.44 17.57 536,679 -3.13(-15.12%)
Nov 28, 2008 21.00 21.00 19.75 20.70 165,946 -0.59(-2.77%)
Nov 26, 2008 17.62 21.31 17.55 21.29 495,321 +3.43(+19.20%)
Nov 25, 2008 18.02 18.38 16.90 17.86 832,726 -0.13(-0.72%)
Nov 24, 2008 14.92 18.43 14.92 17.99 1,005,776 +3.29(+22.38%)
Nov 21, 2008 13.34 14.77 12.10 14.70 1,029,927 +1.88(+14.66%)
Nov 20, 2008 16.09 16.34 12.82 12.82 1,168,393 -3.87(-23.19%)
Nov 19, 2008 18.11 18.55 16.65 16.69 864,800 -1.65(-9.00%)
Nov 18, 2008 17.63 18.90 17.39 18.34 757,331 +0.74(+4.20%)
Nov 17, 2008 17.43 18.25 17.05 17.60 619,143 +0.05(+0.28%)
Nov 14, 2008 18.77 19.32 17.26 17.55 824,926 -1.60(-8.36%)
Nov 13, 2008 18.42 19.23 16.27 19.15 1,281,896 +0.94(+5.16%)
Nov 12, 2008 21.42 21.88 18.18 18.21 707,740 -3.21(-14.99%)
Nov 11, 2008 22.86 23.65 21.30 21.42 673,242 -1.92(-8.23%)
Nov 10, 2008 23.87 24.50 22.86 23.34 632,498 +0.29(+1.26%)
Nov 07, 2008 21.87 23.21 21.30 23.05 511,595 +1.47(+6.81%)
Nov 06, 2008 23.89 24.15 21.18 21.58 896,650 -3.09(-12.53%)
Nov 05, 2008 25.29 27.64 24.38 24.67 1,001,595 -1.61(-6.13%)
Nov 04, 2008 22.18 26.40 21.81 26.28 1,433,171 +5.19(+24.61%)
Nov 03, 2008 21.95 23.22 20.96 21.09 888,814 -2.30(-9.83%)
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%)
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.