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 30, 2011 26.28 26.81 26.19 26.35 543,453 -0.08(-0.30%)
Dec 29, 2011 25.74 26.50 25.58 26.43 812,391 +0.87(+3.40%)
Dec 28, 2011 26.52 27.17 25.22 25.56 1,357,659 -0.39(-1.50%)
Dec 27, 2011 25.44 26.01 25.27 25.95 533,777 +0.47(+1.84%)
Dec 23, 2011 25.02 25.51 24.90 25.48 611,640 +0.75(+3.03%)
Dec 21, 2011 24.89 24.98 24.08 24.73 1,593,611 +0.00(+0.00%)
Dec 20, 2011 25.04 25.60 24.69 24.73 1,744,491 +0.46(+1.90%)
Dec 19, 2011 26.33 26.50 24.22 24.27 1,152,124 -1.80(-6.90%)
Dec 16, 2011 25.64 26.44 25.37 26.07 931,171 +0.76(+3.00%)
Dec 15, 2011 26.23 26.64 24.93 25.31 1,227,513 -0.57(-2.20%)
Dec 14, 2011 27.08 27.17 25.71 25.88 1,177,279 -1.67(-6.06%)
Dec 13, 2011 28.88 29.23 27.27 27.55 863,480 -0.78(-2.75%)
Dec 12, 2011 28.48 28.69 27.62 28.33 961,160 -0.66(-2.28%)
Dec 09, 2011 28.13 29.24 27.88 28.99 1,133,267 +0.96(+3.42%)
Dec 08, 2011 28.96 29.13 27.94 28.03 1,016,323 -1.11(-3.81%)
Dec 07, 2011 29.53 29.67 28.59 29.14 1,774,294 +0.06(+0.21%)
Dec 06, 2011 28.66 29.50 28.05 29.08 868,552 +0.38(+1.32%)
Dec 05, 2011 29.32 29.35 28.10 28.70 821,636 +0.15(+0.53%)
Dec 02, 2011 28.83 29.51 28.41 28.55 677,128 +0.23(+0.81%)
Dec 01, 2011 28.26 28.98 27.86 28.32 581,893 -0.14(-0.49%)
Nov 30, 2011 27.59 28.46 27.38 28.46 1,344,939 +2.21(+8.42%)
Nov 29, 2011 25.88 26.58 25.50 26.25 642,015 +0.44(+1.70%)
Nov 28, 2011 24.98 25.98 24.71 25.81 1,549,740 +1.93(+8.08%)
Nov 25, 2011 24.46 25.08 23.77 23.88 667,328 -0.87(-3.52%)
Nov 23, 2011 25.11 25.48 24.71 24.75 1,633,982 -0.71(-2.79%)
Nov 22, 2011 25.50 26.23 25.15 25.46 746,437 -0.13(-0.51%)
Nov 21, 2011 25.05 25.79 24.27 25.59 899,853 -0.11(-0.43%)
Nov 18, 2011 26.44 26.76 25.32 25.70 1,251,853 -0.51(-1.95%)
Nov 17, 2011 27.98 28.09 25.88 26.21 984,305 -1.88(-6.69%)
Nov 16, 2011 27.38 29.13 27.38 28.09 1,410,367 +0.16(+0.57%)
Nov 15, 2011 26.78 28.11 26.45 27.93 1,010,978 +0.90(+3.33%)
Nov 14, 2011 27.29 27.95 26.20 27.03 1,118,276 -0.37(-1.35%)
Nov 11, 2011 27.68 28.00 27.18 27.40 1,067,807 +0.02(+0.07%)
Nov 10, 2011 27.62 28.12 26.23 27.38 1,566,578 +0.43(+1.60%)
Nov 09, 2011 29.18 29.18 26.90 26.95 1,688,514 -2.31(-7.89%)
Nov 08, 2011 27.06 29.39 26.41 29.26 2,973,378 +0.11(+0.38%)
Nov 07, 2011 28.05 30.00 28.01 29.15 1,385,442 -0.04(-0.14%)
Nov 04, 2011 27.98 29.58 27.50 29.19 1,142,871 +1.02(+3.62%)
Nov 03, 2011 28.50 28.58 27.08 28.17 1,400,855 +0.35(+1.26%)
Nov 02, 2011 26.40 28.10 26.33 27.82 1,280,600 +2.06(+8.00%)
Nov 01, 2011 25.62 26.35 24.85 25.76 1,737,547 -1.44(-5.29%)
Oct 31, 2011 27.47 28.04 26.60 27.20 1,108,193 -1.48(-5.16%)
Oct 28, 2011 28.48 29.65 28.18 28.68 882,794 -0.27(-0.93%)
Oct 27, 2011 29.23 29.43 27.60 28.95 1,428,998 +1.90(+7.02%)
Oct 26, 2011 26.36 27.34 25.53 27.05 1,046,904 +1.25(+4.84%)
Oct 25, 2011 28.02 28.14 25.80 25.80 1,011,601 -1.97(-7.09%)
Oct 24, 2011 26.30 27.82 26.21 27.77 1,562,399 +1.64(+6.28%)
Oct 21, 2011 25.76 26.39 25.45 26.13 737,647 +0.92(+3.65%)
Oct 20, 2011 25.66 25.66 24.06 25.21 1,310,597 -0.62(-2.40%)
Oct 19, 2011 25.96 26.86 25.50 25.83 2,372,036 -0.07(-0.27%)
Oct 18, 2011 24.23 26.26 23.70 25.90 1,444,386 +1.45(+5.93%)
Oct 17, 2011 25.61 25.97 24.24 24.45 1,083,896 -0.57(-2.28%)
Oct 14, 2011 23.52 25.26 23.52 25.02 1,634,114 +2.01(+8.74%)
Oct 13, 2011 22.38 23.37 22.06 23.01 1,171,749 +0.34(+1.50%)
Oct 12, 2011 22.44 23.24 22.20 22.67 1,554,925 +0.26(+1.16%)
Oct 11, 2011 22.00 23.10 21.74 22.41 901,571 +0.11(+0.49%)
Oct 10, 2011 21.12 22.71 21.01 22.30 1,096,439 +1.73(+8.41%)
Oct 07, 2011 21.58 21.77 20.08 20.57 968,142 -0.87(-4.06%)
Oct 06, 2011 21.25 21.55 19.98 21.44 1,300,060 +0.99(+4.84%)
Oct 05, 2011 20.01 20.66 19.31 20.45 1,669,177 +0.54(+2.71%)
Oct 04, 2011 18.73 20.10 18.02 19.91 1,805,062 +0.58(+3.00%)
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.