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 30, 2012 27.94 28.58 27.25 28.26 1,122,061 +0.65(+2.35%)
Mar 29, 2012 27.36 27.73 26.86 27.61 1,376,493 +0.06(+0.22%)
Mar 28, 2012 28.88 28.91 26.97 27.55 1,886,572 -1.37(-4.74%)
Mar 27, 2012 30.09 30.23 28.71 28.92 1,659,488 -1.14(-3.79%)
Mar 26, 2012 30.86 30.88 29.81 30.06 910,910 -0.19(-0.63%)
Mar 23, 2012 29.56 30.63 29.01 30.25 1,932,976 +1.20(+4.13%)
Mar 22, 2012 30.13 30.36 28.61 29.05 1,253,927 -1.55(-5.07%)
Mar 21, 2012 30.77 31.06 30.28 30.60 1,250,088 +0.01(+0.03%)
Mar 20, 2012 31.23 31.23 30.11 30.59 1,066,707 -0.63(-2.02%)
Mar 19, 2012 29.97 31.62 29.70 31.22 1,557,111 +1.22(+4.07%)
Mar 16, 2012 30.44 30.53 29.83 30.00 2,172,066 +0.32(+1.08%)
Mar 15, 2012 29.35 30.12 29.00 29.68 979,718 +0.30(+1.02%)
Mar 14, 2012 29.71 29.94 29.06 29.38 821,883 -0.46(-1.54%)
Mar 13, 2012 29.61 30.11 29.06 29.84 863,385 +0.43(+1.46%)
Mar 12, 2012 29.18 29.46 28.43 29.41 1,065,665 +0.16(+0.55%)
Mar 09, 2012 29.07 29.82 28.93 29.25 564,162 +0.16(+0.55%)
Mar 08, 2012 28.91 29.30 28.36 29.09 667,557 +0.58(+2.03%)
Mar 07, 2012 28.07 28.85 27.75 28.51 971,914 +0.50(+1.79%)
Mar 06, 2012 27.60 28.35 27.53 28.01 947,287 -0.69(-2.40%)
Mar 05, 2012 29.73 29.90 28.40 28.70 1,434,103 -1.21(-4.06%)
Mar 02, 2012 30.17 30.64 29.64 29.91 1,520,606 -0.38(-1.24%)
Mar 01, 2012 28.68 30.50 28.29 30.29 2,318,997 +2.12(+7.53%)
Feb 29, 2012 27.62 28.58 26.70 28.17 1,874,059 +0.73(+2.66%)
Feb 28, 2012 27.01 27.77 26.45 27.44 1,442,090 -0.18(-0.65%)
Feb 27, 2012 27.50 27.96 27.02 27.62 948,178 -0.15(-0.54%)
Feb 24, 2012 28.33 28.33 27.59 27.77 808,389 -0.38(-1.35%)
Feb 23, 2012 27.20 28.22 26.92 28.15 1,168,013 +0.88(+3.23%)
Feb 22, 2012 27.20 27.83 27.01 27.27 620,905 -0.28(-1.02%)
Feb 21, 2012 27.51 27.90 26.64 27.55 1,361,428 +0.17(+0.62%)
Feb 17, 2012 27.12 27.58 26.89 27.38 950,915 +0.44(+1.63%)
Feb 16, 2012 26.18 26.99 25.66 26.94 1,216,851 +0.64(+2.43%)
Feb 15, 2012 25.55 26.52 25.18 26.30 1,308,757 +1.01(+3.99%)
Feb 14, 2012 24.40 25.47 24.40 25.29 1,421,976 +0.64(+2.60%)
Feb 13, 2012 24.16 24.65 23.65 24.65 788,716 +0.80(+3.35%)
Feb 10, 2012 24.04 24.24 23.73 23.85 619,647 -0.70(-2.85%)
Feb 09, 2012 24.67 24.89 24.02 24.55 880,870 -0.11(-0.45%)
Feb 08, 2012 24.28 24.71 23.95 24.66 1,301,660 +0.52(+2.15%)
Feb 07, 2012 23.62 24.20 23.05 24.14 1,379,068 +0.54(+2.29%)
Feb 06, 2012 23.31 23.65 23.01 23.60 1,273,612 +0.10(+0.43%)
Feb 03, 2012 24.20 24.21 23.24 23.50 1,165,712 -0.15(-0.63%)
Feb 02, 2012 23.86 23.96 23.06 23.65 1,435,286 -0.11(-0.46%)
Feb 01, 2012 24.62 24.66 23.39 23.76 1,246,183 -0.53(-2.18%)
Jan 31, 2012 25.35 25.58 23.95 24.29 990,169 -0.93(-3.69%)
Jan 30, 2012 24.95 25.48 24.57 25.22 610,724 -0.09(-0.36%)
Jan 27, 2012 24.79 25.49 24.79 25.31 579,384 +0.37(+1.48%)
Jan 26, 2012 26.35 26.47 24.68 24.94 1,289,796 -1.18(-4.52%)
Jan 25, 2012 24.77 26.23 24.35 26.12 1,693,419 +1.24(+4.98%)
Jan 24, 2012 24.42 25.07 23.95 24.88 1,032,976 +0.30(+1.22%)
Jan 23, 2012 24.25 25.50 23.70 24.58 1,765,737 +1.49(+6.45%)
Jan 20, 2012 23.81 23.89 22.79 23.09 1,521,631 -0.95(-3.95%)
Jan 19, 2012 24.97 25.43 23.99 24.04 1,084,175 -0.86(-3.45%)
Jan 18, 2012 24.41 24.96 23.51 24.90 1,261,467 +0.65(+2.68%)
Jan 17, 2012 25.49 25.60 23.87 24.25 1,550,428 -0.78(-3.12%)
Jan 13, 2012 26.55 26.73 24.83 25.03 1,777,478 -1.99(-7.36%)
Jan 12, 2012 27.61 27.65 26.68 27.02 942,725 -0.51(-1.85%)
Jan 11, 2012 28.52 28.56 27.34 27.53 1,247,669 -1.31(-4.54%)
Jan 10, 2012 29.29 29.50 28.59 28.84 718,867 +0.12(+0.42%)
Jan 09, 2012 28.13 28.80 27.94 28.72 1,084,956 +0.67(+2.39%)
Jan 06, 2012 27.80 28.77 27.39 28.05 1,167,196 +0.35(+1.26%)
Jan 05, 2012 27.91 28.05 27.36 27.70 908,506 -0.46(-1.63%)
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.