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 27, 2004 6.680 6.900 6.680 6.760 57,900 -0.10(-1.46%)
Feb 26, 2004 6.850 6.880 6.660 6.860 72,300 +0.12(+1.78%)
Feb 25, 2004 6.630 6.790 6.520 6.740 184,400 +0.14(+2.12%)
Feb 24, 2004 6.725 6.730 6.600 6.600 36,600 -0.25(-3.65%)
Feb 23, 2004 6.900 6.910 6.500 6.850 63,700 -0.05(-0.74%)
Feb 20, 2004 6.900 6.989 6.800 6.901 57,300 +0.00(+0.01%)
Feb 19, 2004 7.100 7.190 6.770 6.900 44,600 -0.19(-2.68%)
Feb 18, 2004 7.190 7.190 7.090 7.090 25,800 -0.14(-1.94%)
Feb 17, 2004 7.150 7.290 7.149 7.230 35,800 +0.07(+0.98%)
Feb 13, 2004 7.360 7.360 7.160 7.160 25,000 -0.12(-1.65%)
Feb 12, 2004 7.250 7.370 7.170 7.280 118,500 +0.03(+0.41%)
Feb 11, 2004 7.205 7.300 7.150 7.250 89,100 +0.10(+1.40%)
Feb 10, 2004 7.100 7.220 7.100 7.150 110,300 -0.07(-0.97%)
Feb 09, 2004 7.200 7.229 7.000 7.220 130,100 +0.13(+1.83%)
Feb 06, 2004 7.030 7.120 6.900 7.090 1,652,300 -0.22(-3.01%)
Feb 05, 2004 7.610 7.610 7.230 7.310 39,400 -0.27(-3.56%)
Feb 04, 2004 7.690 7.800 7.510 7.580 32,200 -0.18(-2.32%)
Feb 03, 2004 7.660 7.760 7.550 7.760 7,700 +0.06(+0.78%)
Feb 02, 2004 7.740 7.890 7.700 7.700 17,300 -0.10(-1.28%)
Jan 30, 2004 7.930 7.980 7.750 7.800 12,400 +0.00(+0.00%)
Jan 29, 2004 8.020 8.030 7.550 7.800 50,100 -0.27(-3.35%)
Jan 28, 2004 8.160 8.160 8.060 8.070 28,800 +0.01(+0.12%)
Jan 27, 2004 8.100 8.150 7.900 8.060 69,800 -0.04(-0.49%)
Jan 26, 2004 7.750 8.150 7.640 8.100 83,100 +0.35(+4.52%)
Jan 23, 2004 7.520 7.790 7.500 7.750 62,500 +0.23(+3.06%)
Jan 22, 2004 7.400 7.540 7.250 7.520 88,500 +0.07(+0.94%)
Jan 21, 2004 7.490 7.490 7.240 7.450 37,900 +0.10(+1.36%)
Jan 20, 2004 7.400 7.540 7.200 7.350 44,500 -0.05(-0.68%)
Jan 16, 2004 7.600 7.600 7.400 7.400 34,000 -0.18(-2.37%)
Jan 15, 2004 7.600 7.670 7.530 7.580 52,650 -0.02(-0.26%)
Jan 14, 2004 7.600 7.650 7.550 7.600 71,200 +0.00(+0.00%)
Jan 13, 2004 7.550 7.640 7.550 7.600 43,267 +0.05(+0.68%)
Jan 12, 2004 7.450 7.600 7.380 7.549 46,823 +0.05(+0.65%)
Jan 09, 2004 7.510 7.600 7.500 7.500 43,978 -0.01(-0.13%)
Jan 08, 2004 7.500 7.530 7.480 7.510 30,350 +0.01(+0.13%)
Jan 07, 2004 7.800 7.800 7.450 7.500 30,100 -0.02(-0.27%)
Jan 06, 2004 7.570 7.650 7.500 7.520 30,900 -0.03(-0.40%)
Jan 05, 2004 7.650 7.780 7.500 7.550 58,100 -0.05(-0.66%)
Jan 02, 2004 7.710 7.750 7.450 7.600 55,500 +0.40(+5.54%)
Dec 31, 2003 7.500 7.500 7.150 7.201 23,500 -0.10(-1.36%)
Dec 30, 2003 7.300 7.570 7.200 7.300 44,586 +0.01(+0.14%)
Dec 29, 2003 7.289 7.300 7.200 7.290 33,195 -0.01(-0.14%)
Dec 26, 2003 7.250 7.450 7.180 7.300 24,745 -0.05(-0.68%)
Dec 24, 2003 7.360 7.420 7.160 7.350 33,351 -0.01(-0.14%)
Dec 23, 2003 7.900 7.900 7.220 7.360 91,600 -0.53(-6.72%)
Dec 22, 2003 7.621 7.900 7.510 7.890 27,492 +0.08(+1.02%)
Dec 19, 2003 7.850 7.900 7.800 7.810 27,530 -0.01(-0.13%)
Dec 18, 2003 7.300 7.820 7.290 7.820 155,710 +0.64(+8.91%)
Dec 17, 2003 7.040 7.290 7.039 7.180 16,717 +0.18(+2.57%)
Dec 16, 2003 6.950 7.410 6.910 7.000 40,624 -0.03(-0.43%)
Dec 15, 2003 7.210 7.250 7.000 7.030 52,278 -0.29(-3.96%)
Dec 12, 2003 7.350 7.360 7.200 7.320 41,167 -0.01(-0.14%)
Dec 11, 2003 7.450 7.440 7.280 7.330 11,800 -0.12(-1.61%)
Dec 10, 2003 7.750 7.750 7.410 7.450 24,460 -0.05(-0.67%)
Dec 09, 2003 7.700 7.770 7.500 7.500 14,550 -0.15(-1.96%)
Dec 08, 2003 7.160 7.700 7.150 7.650 32,650 +0.00(+0.00%)
Dec 05, 2003 7.510 7.750 7.620 7.650 12,815 +0.14(+1.86%)
Dec 04, 2003 7.520 7.900 7.190 7.510 49,275 -0.01(-0.13%)
Dec 03, 2003 7.820 7.940 7.520 7.520 53,489 -0.09(-1.18%)
Dec 02, 2003 7.650 7.900 7.540 7.610 82,438 -0.04(-0.51%)
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.