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 28, 2011 37.58 38.08 36.15 37.22 597,674 -0.22(-0.59%)
Feb 25, 2011 36.54 37.48 36.29 37.44 823,415 +1.24(+3.43%)
Feb 24, 2011 37.99 39.34 36.14 36.20 1,481,243 -0.89(-2.40%)
Feb 23, 2011 36.78 37.93 36.10 37.09 1,175,629 +0.40(+1.09%)
Feb 22, 2011 37.00 37.74 36.22 36.69 857,345 -0.17(-0.46%)
Feb 18, 2011 37.03 37.38 36.61 36.86 705,124 +0.11(+0.30%)
Feb 17, 2011 36.25 37.08 35.93 36.75 368,687 +0.64(+1.77%)
Feb 16, 2011 35.17 36.35 35.04 36.11 524,339 +0.83(+2.35%)
Feb 15, 2011 35.19 35.51 34.57 35.28 525,843 +0.10(+0.28%)
Feb 14, 2011 33.45 35.46 33.26 35.18 722,695 +1.60(+4.76%)
Feb 11, 2011 33.45 33.81 33.27 33.58 310,800 -0.12(-0.36%)
Feb 10, 2011 33.42 33.86 33.15 33.70 366,497 +0.10(+0.30%)
Feb 09, 2011 33.39 33.92 33.11 33.60 394,741 +0.01(+0.03%)
Feb 08, 2011 32.60 33.71 32.01 33.59 412,699 +1.07(+3.29%)
Feb 07, 2011 32.50 33.18 32.38 32.52 371,049 -0.04(-0.12%)
Feb 04, 2011 33.37 33.43 32.00 32.56 457,501 -0.78(-2.34%)
Feb 03, 2011 33.87 34.22 32.95 33.34 332,216 -0.61(-1.80%)
Feb 02, 2011 33.92 34.58 33.45 33.95 341,863 -0.18(-0.53%)
Feb 01, 2011 34.48 34.82 33.92 34.13 389,989 +0.28(+0.83%)
Jan 31, 2011 33.00 34.33 32.92 33.85 1,008,030 +1.22(+3.74%)
Jan 28, 2011 32.00 32.98 31.70 32.63 407,559 +0.59(+1.84%)
Jan 27, 2011 33.17 33.17 31.73 32.04 662,196 -1.17(-3.52%)
Jan 26, 2011 31.56 33.38 31.49 33.21 517,319 +1.65(+5.23%)
Jan 25, 2011 32.41 32.65 30.83 31.56 552,036 -1.06(-3.25%)
Jan 24, 2011 31.19 33.13 31.05 32.62 541,543 +1.37(+4.38%)
Jan 21, 2011 32.03 32.57 31.16 31.25 544,502 -0.66(-2.07%)
Jan 20, 2011 32.59 32.73 31.26 31.91 947,049 -1.18(-3.57%)
Jan 19, 2011 33.77 33.80 32.68 33.09 394,265 -0.71(-2.10%)
Jan 18, 2011 33.53 33.91 33.11 33.80 534,990 -0.19(-0.56%)
Jan 14, 2011 34.21 34.69 33.64 33.99 506,870 -0.35(-1.02%)
Jan 13, 2011 34.49 34.58 34.03 34.34 318,486 -0.14(-0.41%)
Jan 12, 2011 34.44 34.80 33.54 34.48 674,318 +0.39(+1.14%)
Jan 11, 2011 33.76 34.80 33.35 34.09 428,688 +0.44(+1.31%)
Jan 10, 2011 33.01 33.89 32.19 33.65 424,857 +0.49(+1.48%)
Jan 07, 2011 33.61 33.68 32.06 33.16 947,428 -1.04(-3.04%)
Jan 06, 2011 33.51 34.88 33.09 34.20 830,750 +0.79(+2.36%)
Jan 05, 2011 33.56 33.91 32.76 33.41 856,181 -0.36(-1.07%)
Jan 04, 2011 34.64 34.95 33.21 33.77 550,870 -0.84(-2.43%)
Jan 03, 2011 34.94 34.98 34.41 34.61 357,543 +0.12(+0.35%)
Dec 31, 2010 34.50 34.73 34.14 34.49 357,970 +0.00(+0.00%)
Dec 30, 2010 34.12 34.78 33.86 34.49 779,594 +0.41(+1.20%)
Dec 29, 2010 32.95 34.21 32.93 34.08 309,706 +1.17(+3.56%)
Dec 28, 2010 33.32 33.60 32.66 32.91 316,412 -0.27(-0.81%)
Dec 27, 2010 33.10 33.27 32.65 33.18 310,022 -0.15(-0.45%)
Dec 23, 2010 32.77 33.60 32.70 33.33 405,123 +0.42(+1.28%)
Dec 22, 2010 32.69 33.15 31.77 32.91 656,030 +0.51(+1.57%)
Dec 21, 2010 31.29 32.74 30.87 32.40 648,804 +1.35(+4.35%)
Dec 20, 2010 31.86 31.86 30.57 31.05 838,148 +0.48(+1.57%)
Dec 17, 2010 30.55 30.83 30.00 30.57 683,698 -0.04(-0.13%)
Dec 16, 2010 29.90 30.66 29.60 30.61 568,636 +0.71(+2.37%)
Dec 15, 2010 29.07 30.36 28.93 29.90 774,337 +0.85(+2.93%)
Dec 14, 2010 29.67 29.78 28.86 29.05 566,449 -0.43(-1.46%)
Dec 13, 2010 29.46 30.83 29.29 29.48 726,153 -0.35(-1.17%)
Dec 10, 2010 29.05 30.45 29.05 29.83 2,193,414 -0.48(-1.58%)
Dec 09, 2010 29.44 30.58 28.83 30.31 705,157 +1.21(+4.16%)
Dec 08, 2010 30.11 30.45 28.88 29.10 829,146 -0.99(-3.29%)
Dec 07, 2010 33.29 34.15 29.65 30.09 1,678,322 -2.70(-8.23%)
Dec 06, 2010 31.50 32.96 31.50 32.79 1,288,653 +1.33(+4.23%)
Dec 03, 2010 30.57 31.83 30.56 31.46 644,864 +0.68(+2.21%)
Dec 02, 2010 30.36 30.84 29.85 30.78 952,751 +0.43(+1.42%)
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.