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 (%)
Feb 29, 2012 27.62 28.58 26.70 28.17 1,874,059 +0.73(+2.66%)
Feb 28, 2012 27.01 27.77 26.45 27.44 1,442,090 -0.18(-0.65%)
Feb 27, 2012 27.50 27.96 27.02 27.62 948,178 -0.15(-0.54%)
Feb 24, 2012 28.33 28.33 27.59 27.77 808,389 -0.38(-1.35%)
Feb 23, 2012 27.20 28.22 26.92 28.15 1,168,013 +0.88(+3.23%)
Feb 22, 2012 27.20 27.83 27.01 27.27 620,905 -0.28(-1.02%)
Feb 21, 2012 27.51 27.90 26.64 27.55 1,361,428 +0.17(+0.62%)
Feb 17, 2012 27.12 27.58 26.89 27.38 950,915 +0.44(+1.63%)
Feb 16, 2012 26.18 26.99 25.66 26.94 1,216,851 +0.64(+2.43%)
Feb 15, 2012 25.55 26.52 25.18 26.30 1,308,757 +1.01(+3.99%)
Feb 14, 2012 24.40 25.47 24.40 25.29 1,421,976 +0.64(+2.60%)
Feb 13, 2012 24.16 24.65 23.65 24.65 788,716 +0.80(+3.35%)
Feb 10, 2012 24.04 24.24 23.73 23.85 619,647 -0.70(-2.85%)
Feb 09, 2012 24.67 24.89 24.02 24.55 880,870 -0.11(-0.45%)
Feb 08, 2012 24.28 24.71 23.95 24.66 1,301,660 +0.52(+2.15%)
Feb 07, 2012 23.62 24.20 23.05 24.14 1,379,068 +0.54(+2.29%)
Feb 06, 2012 23.31 23.65 23.01 23.60 1,273,612 +0.10(+0.43%)
Feb 03, 2012 24.20 24.21 23.24 23.50 1,165,712 -0.15(-0.63%)
Feb 02, 2012 23.86 23.96 23.06 23.65 1,435,286 -0.11(-0.46%)
Feb 01, 2012 24.62 24.66 23.39 23.76 1,246,183 -0.53(-2.18%)
Jan 31, 2012 25.35 25.58 23.95 24.29 990,169 -0.93(-3.69%)
Jan 30, 2012 24.95 25.48 24.57 25.22 610,724 -0.09(-0.36%)
Jan 27, 2012 24.79 25.49 24.79 25.31 579,384 +0.37(+1.48%)
Jan 26, 2012 26.35 26.47 24.68 24.94 1,289,796 -1.18(-4.52%)
Jan 25, 2012 24.77 26.23 24.35 26.12 1,693,419 +1.24(+4.98%)
Jan 24, 2012 24.42 25.07 23.95 24.88 1,032,976 +0.30(+1.22%)
Jan 23, 2012 24.25 25.50 23.70 24.58 1,765,737 +1.49(+6.45%)
Jan 20, 2012 23.81 23.89 22.79 23.09 1,521,631 -0.95(-3.95%)
Jan 19, 2012 24.97 25.43 23.99 24.04 1,084,175 -0.86(-3.45%)
Jan 18, 2012 24.41 24.96 23.51 24.90 1,261,467 +0.65(+2.68%)
Jan 17, 2012 25.49 25.60 23.87 24.25 1,550,428 -0.78(-3.12%)
Jan 13, 2012 26.55 26.73 24.83 25.03 1,777,478 -1.99(-7.36%)
Jan 12, 2012 27.61 27.65 26.68 27.02 942,725 -0.51(-1.85%)
Jan 11, 2012 28.52 28.56 27.34 27.53 1,247,669 -1.31(-4.54%)
Jan 10, 2012 29.29 29.50 28.59 28.84 718,867 +0.12(+0.42%)
Jan 09, 2012 28.13 28.80 27.94 28.72 1,084,956 +0.67(+2.39%)
Jan 06, 2012 27.80 28.77 27.39 28.05 1,167,196 +0.35(+1.26%)
Jan 05, 2012 27.91 28.05 27.36 27.70 908,506 -0.46(-1.63%)
Jan 04, 2012 27.84 28.42 27.51 28.16 851,884 +1.81(+6.87%)
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%)
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.