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, 2008 59.28 60.54 57.69 59.27 372,477 -0.16(-0.27%)
Mar 28, 2008 58.98 60.90 58.93 59.43 340,353 +0.42(+0.71%)
Mar 27, 2008 59.53 60.20 58.90 59.01 358,282 -0.18(-0.30%)
Mar 26, 2008 56.21 59.72 56.19 59.19 485,933 +3.05(+5.43%)
Mar 25, 2008 55.48 56.85 53.71 56.14 397,866 +1.67(+3.07%)
Mar 24, 2008 52.55 55.55 52.52 54.47 480,748 +1.95(+3.71%)
Mar 21, 2008 56.12 56.12 51.19 52.52 1,190,110 +0.00(+0.00%)
Mar 20, 2008 56.12 56.12 51.19 52.52 1,190,110 -3.27(-5.86%)
Mar 19, 2008 58.40 58.79 55.76 55.79 555,349 -2.79(-4.76%)
Mar 18, 2008 56.34 58.84 55.56 58.58 481,628 +3.29(+5.95%)
Mar 17, 2008 57.57 58.00 54.18 55.29 487,374 -3.97(-6.70%)
Mar 14, 2008 60.81 60.81 58.16 59.26 300,676 -1.15(-1.90%)
Mar 13, 2008 57.77 60.83 57.77 60.41 428,289 +2.34(+4.03%)
Mar 12, 2008 59.25 59.35 57.84 58.07 387,997 -0.85(-1.44%)
Mar 11, 2008 57.73 59.12 56.73 58.92 325,162 +2.53(+4.49%)
Mar 10, 2008 57.52 57.86 55.83 56.39 477,891 -0.94(-1.64%)
Mar 07, 2008 57.18 59.57 57.02 57.33 468,128 -1.96(-3.31%)
Mar 06, 2008 60.75 61.00 58.82 59.29 385,064 -1.14(-1.89%)
Mar 05, 2008 58.89 60.69 58.75 60.43 428,682 +1.83(+3.12%)
Mar 04, 2008 58.93 60.40 57.01 58.60 390,150 -0.72(-1.21%)
Mar 03, 2008 57.83 59.38 56.29 59.32 777,312 +1.57(+2.72%)
Feb 29, 2008 60.30 60.30 57.02 57.75 778,457 -3.78(-6.14%)
Feb 28, 2008 58.97 62.47 58.86 61.53 1,098,446 +2.76(+4.70%)
Feb 27, 2008 57.79 59.00 57.73 58.77 556,689 +0.18(+0.31%)
Feb 26, 2008 56.49 59.55 55.73 58.59 734,381 +2.19(+3.88%)
Feb 25, 2008 54.32 57.00 54.30 56.40 836,887 +1.91(+3.51%)
Feb 22, 2008 54.75 55.00 54.10 54.49 558,089 +0.08(+0.15%)
Feb 21, 2008 55.65 56.41 54.15 54.41 459,489 -0.30(-0.55%)
Feb 20, 2008 53.25 55.33 53.25 54.71 768,610 +1.24(+2.32%)
Feb 19, 2008 53.95 54.37 53.30 53.47 478,142 -0.14(-0.26%)
Feb 18, 2008 53.48 54.07 53.30 53.61 552,974 +0.00(+0.00%)
Feb 15, 2008 53.48 54.07 53.30 53.61 552,974 -0.05(-0.09%)
Feb 14, 2008 54.95 55.00 53.25 53.66 1,793,343 -1.48(-2.68%)
Feb 13, 2008 53.75 55.90 53.75 55.14 410,158 +1.53(+2.85%)
Feb 12, 2008 52.59 54.58 52.33 53.61 607,865 +2.54(+4.97%)
Feb 11, 2008 49.88 51.73 48.94 51.07 534,560 +0.88(+1.75%)
Feb 08, 2008 48.23 50.48 48.02 50.19 204,530 +1.76(+3.63%)
Feb 07, 2008 46.69 48.75 46.14 48.43 272,999 +1.83(+3.93%)
Feb 06, 2008 48.46 48.53 46.50 46.60 168,581 -1.48(-3.08%)
Feb 05, 2008 49.76 50.19 47.89 48.08 341,349 -2.23(-4.43%)
Feb 04, 2008 50.35 51.14 49.83 50.31 165,043 -0.19(-0.38%)
Feb 01, 2008 48.96 50.77 48.77 50.50 241,220 +1.82(+3.74%)
Jan 31, 2008 47.10 49.25 46.76 48.68 385,067 +0.99(+2.08%)
Jan 30, 2008 47.18 48.82 47.18 47.69 275,430 +0.01(+0.02%)
Jan 29, 2008 48.24 48.24 46.37 47.68 362,490 -0.36(-0.75%)
Jan 28, 2008 46.50 48.40 45.51 48.04 298,772 +1.63(+3.51%)
Jan 25, 2008 47.82 48.46 45.97 46.41 176,844 -0.47(-1.00%)
Jan 24, 2008 45.91 48.30 45.91 46.88 363,783 +1.41(+3.10%)
Jan 23, 2008 44.28 45.90 43.11 45.47 665,248 -0.61(-1.32%)
Jan 22, 2008 44.57 47.28 44.11 46.08 354,716 -0.12(-0.26%)
Jan 21, 2008 47.91 48.53 45.54 46.20 434,455 +0.00(+0.00%)
Jan 18, 2008 47.91 48.53 45.54 46.20 434,455 -1.02(-2.16%)
Jan 17, 2008 49.60 50.92 47.14 47.22 365,415 -2.27(-4.59%)
Jan 16, 2008 51.77 52.33 49.11 49.49 373,558 -2.77(-5.30%)
Jan 15, 2008 52.53 52.95 51.80 52.26 266,912 -1.05(-1.97%)
Jan 14, 2008 52.41 53.68 52.41 53.31 273,259 +1.24(+2.38%)
Jan 11, 2008 52.09 52.95 51.65 52.07 232,330 -0.39(-0.74%)
Jan 10, 2008 52.33 53.09 51.73 52.46 354,097 -0.39(-0.74%)
Jan 09, 2008 53.76 54.60 52.32 52.85 343,455 -0.79(-1.47%)
Jan 08, 2008 54.29 55.71 53.64 53.64 330,205 -0.51(-0.94%)
Jan 07, 2008 53.62 54.84 53.02 54.15 471,952 +1.45(+2.75%)
Jan 04, 2008 52.11 53.07 51.42 52.70 531,368 -2.05(-3.74%)
Jan 03, 2008 55.48 56.10 54.64 54.75 196,421 -0.42(-0.76%)
Jan 02, 2008 54.91 55.72 54.21 55.17 192,424 +0.42(+0.77%)
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.