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 (%)
Mar 31, 2005 16.51 17.08 16.51 16.99 261,419 +0.43(+2.60%)
Mar 30, 2005 16.31 16.87 15.61 16.56 365,720 +0.25(+1.53%)
Mar 29, 2005 16.67 17.16 16.18 16.31 271,264 -0.40(-2.39%)
Mar 28, 2005 16.34 17.17 16.34 16.71 449,082 +0.39(+2.39%)
Mar 24, 2005 16.21 16.55 16.16 16.32 404,110 +0.11(+0.68%)
Mar 23, 2005 16.97 17.05 16.00 16.21 503,403 -0.94(-5.48%)
Mar 22, 2005 17.39 17.45 16.50 17.15 387,869 -0.06(-0.35%)
Mar 21, 2005 16.98 17.58 16.72 17.21 587,678 +0.38(+2.26%)
Mar 18, 2005 16.54 17.00 16.33 16.83 428,483 +0.29(+1.75%)
Mar 17, 2005 14.93 16.91 14.92 16.54 1,059,889 +1.56(+10.41%)
Mar 16, 2005 15.10 15.40 14.98 14.98 364,391 -0.37(-2.41%)
Mar 15, 2005 15.44 15.72 15.10 15.35 342,717 -0.16(-1.03%)
Mar 14, 2005 15.35 15.77 14.88 15.51 401,725 +0.40(+2.65%)
Mar 11, 2005 15.03 15.58 15.02 15.11 278,158 -0.07(-0.46%)
Mar 10, 2005 16.16 16.16 14.90 15.18 859,578 -1.21(-7.38%)
Mar 09, 2005 16.15 16.75 15.81 16.39 657,814 +0.38(+2.37%)
Mar 08, 2005 16.87 16.87 15.76 16.01 474,029 -0.61(-3.67%)
Mar 07, 2005 17.09 17.22 16.58 16.62 212,467 -0.41(-2.41%)
Mar 04, 2005 16.10 17.19 16.00 17.03 541,538 +1.08(+6.77%)
Mar 03, 2005 15.01 16.25 15.00 15.95 522,116 +1.01(+6.76%)
Mar 02, 2005 14.82 15.00 14.80 14.94 182,370 +0.02(+0.13%)
Mar 01, 2005 14.99 15.15 14.82 14.92 262,061 -0.07(-0.47%)
Feb 28, 2005 15.02 15.29 14.72 14.99 233,172 -0.19(-1.25%)
Feb 25, 2005 14.95 15.24 14.82 15.18 580,479 +0.18(+1.20%)
Feb 24, 2005 14.76 15.02 14.76 15.00 170,679 +0.07(+0.47%)
Feb 23, 2005 15.25 15.25 14.71 14.93 211,283 -0.14(-0.93%)
Feb 22, 2005 15.02 15.48 14.90 15.07 190,802 -0.13(-0.86%)
Feb 18, 2005 15.23 15.42 14.92 15.20 434,119 +0.00(+0.00%)
Feb 17, 2005 14.56 15.39 14.55 15.20 654,292 +0.75(+5.19%)
Feb 16, 2005 14.56 14.56 14.21 14.45 288,870 +0.15(+1.05%)
Feb 15, 2005 14.41 14.53 14.19 14.30 326,944 -0.12(-0.83%)
Feb 14, 2005 14.45 14.53 14.30 14.42 154,690 -0.03(-0.21%)
Feb 11, 2005 14.74 14.87 14.30 14.45 228,045 -0.15(-1.03%)
Feb 10, 2005 13.90 14.75 13.71 14.60 327,119 +0.84(+6.10%)
Feb 09, 2005 13.93 13.93 13.61 13.76 221,729 +0.11(+0.81%)
Feb 08, 2005 14.22 14.24 13.60 13.65 250,232 -0.28(-2.01%)
Feb 07, 2005 13.96 14.41 13.28 13.93 1,012,947 +0.62(+4.66%)
Feb 04, 2005 13.15 13.40 13.07 13.31 426,281 +0.19(+1.45%)
Feb 03, 2005 12.25 13.65 12.23 13.12 660,671 +0.86(+7.01%)
Feb 02, 2005 12.14 12.28 11.90 12.26 397,798 +0.20(+1.66%)
Feb 01, 2005 12.22 12.23 11.99 12.06 258,460 -0.07(-0.58%)
Jan 31, 2005 12.24 12.32 12.00 12.13 390,329 +0.01(+0.08%)
Jan 28, 2005 12.04 12.40 11.91 12.12 155,788 +0.04(+0.33%)
Jan 27, 2005 11.84 12.19 11.84 12.08 329,962 +0.25(+2.11%)
Jan 26, 2005 11.99 12.25 11.66 11.83 330,767 +0.03(+0.26%)
Jan 25, 2005 12.09 12.34 11.75 11.80 290,224 -0.20(-1.68%)
Jan 24, 2005 12.05 12.35 11.86 12.00 359,102 -0.31(-2.52%)
Jan 21, 2005 12.37 12.65 12.18 12.31 331,089 -0.14(-1.12%)
Jan 20, 2005 12.52 12.55 12.35 12.45 278,037 -0.07(-0.56%)
Jan 19, 2005 11.75 12.53 11.75 12.52 543,619 +0.70(+5.92%)
Jan 18, 2005 11.80 12.10 11.60 11.82 693,184 +0.04(+0.34%)
Jan 14, 2005 11.73 12.20 11.59 11.78 338,236 +0.09(+0.77%)
Jan 13, 2005 10.95 11.71 10.92 11.69 491,895 +0.82(+7.54%)
Jan 12, 2005 10.97 11.00 10.67 10.87 425,896 +0.00(+0.00%)
Jan 11, 2005 10.50 10.96 10.45 10.87 714,060 +0.59(+5.74%)
Jan 10, 2005 10.24 10.40 10.20 10.28 156,542 -0.02(-0.19%)
Jan 07, 2005 10.50 10.51 10.14 10.30 121,750 -0.16(-1.53%)
Jan 06, 2005 9.940 10.55 9.940 10.46 272,338 +0.28(+2.75%)
Jan 05, 2005 10.04 10.25 9.930 10.18 255,142 -0.07(-0.69%)
Jan 04, 2005 10.47 10.67 10.05 10.25 103,925 -0.34(-3.20%)
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.