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 29, 2002 5.590 5.590 5.420 5.550 23,200 +0.00(+0.00%)
Mar 28, 2002 5.590 5.590 5.420 5.550 23,200 +0.06(+1.12%)
Mar 27, 2002 5.340 5.489 5.250 5.489 16,900 +0.24(+4.54%)
Mar 26, 2002 5.180 5.280 5.180 5.250 14,900 +0.05(+0.96%)
Mar 25, 2002 5.240 5.720 5.200 5.200 30,000 -0.20(-3.70%)
Mar 22, 2002 5.400 5.540 5.400 5.400 12,600 -0.16(-2.88%)
Mar 21, 2002 5.710 5.710 5.400 5.560 26,500 -0.04(-0.71%)
Mar 20, 2002 5.500 5.640 5.400 5.600 17,900 +0.10(+1.82%)
Mar 19, 2002 5.490 5.500 5.430 5.500 20,600 +0.07(+1.27%)
Mar 18, 2002 5.510 5.510 5.430 5.431 13,000 -0.26(-4.55%)
Mar 15, 2002 5.560 5.700 5.490 5.690 5,600 -0.01(-0.18%)
Mar 14, 2002 5.560 5.700 5.481 5.700 6,900 +0.15(+2.70%)
Mar 13, 2002 5.990 5.990 5.550 5.550 5,200 -0.26(-4.48%)
Mar 12, 2002 5.950 6.000 5.800 5.810 3,800 -0.14(-2.35%)
Mar 11, 2002 6.010 6.100 5.800 5.950 7,500 -0.05(-0.83%)
Mar 08, 2002 5.990 6.170 5.860 6.000 22,400 +0.02(+0.33%)
Mar 07, 2002 5.710 5.980 5.450 5.980 18,500 +0.26(+4.54%)
Mar 06, 2002 5.540 5.720 5.485 5.720 10,800 +0.22(+4.00%)
Mar 05, 2002 5.360 5.600 5.300 5.500 18,000 +0.15(+2.80%)
Mar 04, 2002 5.450 5.650 5.300 5.350 19,000 +0.00(+0.00%)
Mar 01, 2002 5.250 5.480 5.090 5.350 16,500 +0.10(+1.90%)
Feb 28, 2002 5.010 5.250 5.000 5.250 21,600 +0.25(+5.00%)
Feb 27, 2002 4.810 5.000 4.805 5.000 12,300 +0.25(+5.26%)
Feb 26, 2002 4.990 4.990 4.710 4.750 4,200 -0.03(-0.63%)
Feb 25, 2002 4.950 4.950 4.760 4.780 5,000 -0.07(-1.44%)
Feb 22, 2002 4.850 4.900 4.849 4.850 5,500 -0.06(-1.22%)
Feb 21, 2002 4.890 4.950 4.760 4.910 2,200 +0.01(+0.20%)
Feb 20, 2002 4.800 4.900 4.730 4.900 27,800 +0.10(+2.08%)
Feb 19, 2002 4.700 4.800 4.610 4.800 15,300 +0.00(+0.00%)
Feb 18, 2002 4.800 4.800 4.749 4.800 3,500 +0.00(+0.00%)
Feb 15, 2002 4.800 4.800 4.749 4.800 3,500 +0.05(+1.05%)
Feb 14, 2002 4.890 4.900 4.550 4.750 8,100 +0.08(+1.71%)
Feb 13, 2002 4.749 4.750 4.650 4.670 2,800 -0.08(-1.68%)
Feb 12, 2002 4.750 4.900 4.540 4.750 13,900 +0.16(+3.49%)
Feb 11, 2002 4.600 4.600 4.530 4.590 11,500 +0.00(+0.00%)
Feb 08, 2002 4.990 4.990 4.550 4.590 8,800 -0.01(-0.22%)
Feb 07, 2002 4.650 5.000 4.600 4.600 10,000 -0.10(-2.13%)
Feb 06, 2002 4.790 5.000 4.700 4.700 19,300 -0.08(-1.67%)
Feb 05, 2002 4.500 4.780 4.500 4.780 16,000 +0.23(+5.05%)
Feb 04, 2002 4.050 4.550 4.050 4.550 3,400 +0.05(+1.11%)
Feb 01, 2002 4.590 4.600 4.460 4.500 8,100 +0.09(+2.04%)
Jan 31, 2002 4.100 4.430 4.100 4.410 5,400 +0.24(+5.76%)
Jan 30, 2002 4.120 4.170 4.100 4.170 2,200 -0.07(-1.65%)
Jan 29, 2002 4.490 4.490 4.240 4.240 13,600 -0.21(-4.72%)
Jan 28, 2002 4.490 4.490 4.430 4.450 2,200 +0.11(+2.53%)
Jan 25, 2002 4.300 4.490 4.300 4.340 5,200 +0.14(+3.33%)
Jan 24, 2002 4.357 4.360 4.200 4.200 1,900 -0.16(-3.67%)
Jan 23, 2002 4.390 4.390 4.280 4.360 2,100 +0.06(+1.40%)
Jan 22, 2002 4.250 4.300 4.200 4.300 3,100 +0.05(+1.18%)
Jan 21, 2002 4.250 4.250 4.250 4.250 400 +0.00(+0.00%)
Jan 18, 2002 4.250 4.250 4.250 4.250 400 +0.09(+2.16%)
Jan 17, 2002 4.110 4.160 4.110 4.160 1,600 +0.01(+0.24%)
Jan 16, 2002 4.200 4.200 4.150 4.150 2,200 +0.05(+1.22%)
Jan 15, 2002 4.300 4.400 4.010 4.100 10,700 -0.20(-4.65%)
Jan 14, 2002 4.390 4.400 4.252 4.300 4,600 -0.08(-1.83%)
Jan 11, 2002 4.220 4.470 4.199 4.380 14,700 +0.10(+2.34%)
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.