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, 2013 43.94 44.77 44.77 44.77 692,500 +0.70(+1.59%)
Dec 30, 2013 45.27 45.73 44.01 44.07 1,010,373 -1.30(-2.87%)
Dec 27, 2013 44.09 45.49 42.94 45.37 1,204,179 +1.77(+4.06%)
Dec 26, 2013 43.82 44.28 43.15 43.60 675,722 -0.30(-0.68%)
Dec 24, 2013 43.83 44.00 42.81 43.90 310,322 +0.29(+0.66%)
Dec 23, 2013 43.19 43.87 42.98 43.61 776,129 +0.83(+1.94%)
Dec 20, 2013 42.47 42.96 41.58 42.78 2,430,431 +0.39(+0.92%)
Dec 19, 2013 41.88 42.94 41.83 42.39 1,093,612 -0.07(-0.16%)
Dec 18, 2013 43.34 43.57 42.19 42.46 1,515,966 -0.74(-1.71%)
Dec 17, 2013 42.50 43.55 42.12 43.20 1,491,246 +0.53(+1.24%)
Dec 16, 2013 42.00 42.92 41.83 42.67 1,342,248 +0.85(+2.03%)
Dec 13, 2013 41.45 42.09 40.29 41.82 1,039,907 +0.26(+0.63%)
Dec 12, 2013 40.11 41.95 39.95 41.56 1,303,501 +1.61(+4.03%)
Dec 11, 2013 39.88 40.10 39.30 39.95 1,102,479 +0.04(+0.10%)
Dec 10, 2013 38.65 40.63 38.65 39.91 1,428,024 +1.31(+3.39%)
Dec 09, 2013 39.08 39.41 38.11 38.60 1,750,821 -0.57(-1.46%)
Dec 06, 2013 41.24 41.43 38.82 39.17 0 -1.53(-3.76%)
Dec 05, 2013 41.03 41.44 40.17 40.70 0 -0.42(-1.02%)
Dec 04, 2013 40.77 41.83 40.57 41.12 0 +0.42(+1.03%)
Dec 03, 2013 39.73 41.95 39.73 40.70 1,390,703 +0.20(+0.49%)
Dec 02, 2013 40.28 40.82 39.52 40.50 913,379 +0.06(+0.15%)
Nov 29, 2013 40.37 41.15 39.68 40.44 0 +0.09(+0.22%)
Nov 27, 2013 41.56 41.85 39.41 40.35 0 -1.38(-3.31%)
Nov 26, 2013 40.73 42.21 40.63 41.73 0 +0.85(+2.08%)
Nov 25, 2013 42.52 42.52 40.21 40.88 1,066,360 -1.77(-4.15%)
Nov 22, 2013 42.50 42.86 41.43 42.65 0 +0.66(+1.57%)
Nov 21, 2013 40.81 42.31 40.74 41.99 1,027,803 +1.42(+3.50%)
Nov 20, 2013 40.65 41.73 40.39 40.57 0 +0.34(+0.85%)
Nov 19, 2013 38.99 41.30 38.12 40.23 2,663,445 +1.20(+3.07%)
Nov 18, 2013 43.20 43.21 38.93 39.03 2,865,282 -4.19(-9.69%)
Nov 15, 2013 43.25 43.36 42.35 43.22 0 +0.19(+0.44%)
Nov 14, 2013 43.10 43.62 42.33 43.03 1,272,688 -0.21(-0.49%)
Nov 13, 2013 41.74 43.42 41.72 43.24 1,254,527 +0.95(+2.25%)
Nov 12, 2013 43.17 43.50 42.06 42.29 0 -0.90(-2.08%)
Nov 11, 2013 43.50 44.00 42.75 43.19 0 -0.26(-0.60%)
Nov 08, 2013 43.56 44.12 42.96 43.45 0 +0.30(+0.69%)
Nov 07, 2013 44.40 44.70 41.13 43.15 5,867,751 -1.65(-3.67%)
Nov 06, 2013 45.92 47.22 44.57 44.80 2,159,397 -0.50(-1.10%)
Nov 05, 2013 43.19 46.48 43.15 45.30 1,834,108 +0.61(+1.36%)
Nov 04, 2013 42.55 45.15 42.50 44.69 1,305,713 +2.25(+5.30%)
Nov 01, 2013 43.55 43.80 41.00 42.44 0 -1.41(-3.23%)
Oct 31, 2013 43.23 44.48 42.30 43.85 0 +0.52(+1.21%)
Oct 30, 2013 44.76 45.33 42.65 43.33 958,667 -1.42(-3.17%)
Oct 29, 2013 44.58 45.46 44.08 44.75 0 +0.18(+0.40%)
Oct 28, 2013 44.45 45.31 43.73 44.57 0 +0.38(+0.86%)
Oct 25, 2013 45.48 45.73 43.56 44.19 0 -1.02(-2.26%)
Oct 24, 2013 42.71 45.25 42.40 45.21 1,134,524 +2.44(+5.70%)
Oct 23, 2013 43.39 43.50 41.07 42.77 1,934,823 -1.22(-2.77%)
Oct 22, 2013 45.72 46.17 43.81 43.99 1,480,160 -1.70(-3.72%)
Oct 21, 2013 46.82 47.87 45.44 45.69 1,054,190 -1.11(-2.37%)
Oct 18, 2013 46.05 46.90 45.63 46.80 891,215 +1.06(+2.32%)
Oct 17, 2013 45.43 46.19 45.00 45.74 1,213,264 +0.08(+0.18%)
Oct 16, 2013 43.97 45.93 43.62 45.66 1,566,911 +2.15(+4.94%)
Oct 15, 2013 43.89 44.13 43.16 43.51 1,383,295 -0.37(-0.84%)
Oct 14, 2013 42.74 44.05 42.69 43.88 961,794 +0.85(+1.98%)
Oct 11, 2013 42.66 43.67 41.60 43.03 0 +0.55(+1.29%)
Oct 10, 2013 40.50 42.50 40.26 42.48 1,266,351 +2.70(+6.79%)
Oct 09, 2013 40.29 40.77 39.37 39.78 1,478,858 -0.61(-1.51%)
Oct 08, 2013 41.42 42.24 40.10 40.39 1,330,637 -0.94(-2.27%)
Oct 07, 2013 41.30 41.93 40.90 41.33 803,726 -0.32(-0.77%)
Oct 04, 2013 41.49 42.13 40.81 41.65 0 +0.67(+1.63%)
Oct 03, 2013 39.06 41.20 39.00 40.98 0 +2.05(+5.27%)
Oct 02, 2013 39.00 39.17 37.76 38.93 926,907 -0.06(-0.15%)
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.