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 28, 2013 26.13 26.27 25.70 25.77 567,038 -0.26(-1.00%)
Mar 27, 2013 26.04 26.13 25.68 26.03 489,538 -0.20(-0.76%)
Mar 26, 2013 25.92 26.31 25.57 26.23 530,844 +0.39(+1.51%)
Mar 25, 2013 26.02 26.65 25.73 25.84 657,381 -0.16(-0.62%)
Mar 22, 2013 26.67 26.74 25.80 26.00 809,945 -0.42(-1.59%)
Mar 21, 2013 26.30 26.83 25.97 26.42 927,328 +0.13(+0.49%)
Mar 20, 2013 26.41 26.50 25.89 26.29 769,836 +0.16(+0.61%)
Mar 19, 2013 27.10 27.20 25.46 26.13 1,331,174 -0.91(-3.37%)
Mar 18, 2013 25.72 27.33 25.72 27.04 1,032,551 +0.18(+0.67%)
Mar 15, 2013 26.31 27.21 25.98 26.86 1,429,213 +0.61(+2.32%)
Mar 14, 2013 25.47 26.28 25.33 26.25 958,741 +0.78(+3.06%)
Mar 13, 2013 25.16 25.57 25.07 25.47 700,375 +0.42(+1.68%)
Mar 12, 2013 25.21 25.45 24.77 25.05 708,561 -0.07(-0.28%)
Mar 11, 2013 25.16 25.31 24.61 25.12 771,289 -0.20(-0.79%)
Mar 08, 2013 25.12 25.49 24.53 25.32 1,091,421 +0.34(+1.36%)
Mar 07, 2013 24.11 25.10 24.07 24.98 1,285,761 +0.92(+3.82%)
Mar 06, 2013 23.37 24.15 23.19 24.06 1,702,325 +0.84(+3.62%)
Mar 05, 2013 23.05 23.48 22.71 23.22 1,250,313 +0.50(+2.20%)
Mar 04, 2013 22.73 22.99 22.34 22.72 1,361,645 -0.21(-0.92%)
Mar 01, 2013 23.20 23.39 22.56 22.93 1,193,841 -0.56(-2.38%)
Feb 28, 2013 23.33 23.85 23.15 23.49 1,284,318 -0.12(-0.51%)
Feb 27, 2013 23.11 24.23 22.77 23.61 2,831,264 +1.03(+4.56%)
Feb 26, 2013 22.56 23.03 21.45 22.58 2,362,942 +1.29(+6.06%)
Feb 25, 2013 21.79 22.41 21.27 21.29 1,832,452 -0.12(-0.56%)
Feb 22, 2013 20.65 21.42 20.37 21.41 793,227 +0.95(+4.64%)
Feb 21, 2013 20.52 20.83 20.15 20.46 637,947 -0.28(-1.35%)
Feb 20, 2013 21.59 21.61 20.74 20.74 763,732 -0.87(-4.03%)
Feb 19, 2013 21.44 21.72 21.31 21.61 528,252 +0.34(+1.60%)
Feb 15, 2013 22.36 22.36 21.21 21.27 789,705 -1.06(-4.75%)
Feb 14, 2013 22.72 23.04 22.25 22.33 615,508 -0.46(-2.02%)
Feb 13, 2013 21.88 22.79 21.88 22.79 747,279 +1.07(+4.93%)
Feb 12, 2013 22.49 22.49 21.67 21.72 447,619 -0.63(-2.82%)
Feb 11, 2013 22.57 22.79 22.12 22.35 381,331 -0.27(-1.19%)
Feb 08, 2013 22.25 22.78 22.21 22.62 475,667 +0.49(+2.21%)
Feb 07, 2013 22.74 22.80 22.01 22.13 588,485 -0.49(-2.17%)
Feb 06, 2013 22.38 22.69 22.25 22.62 632,490 +1.79(+8.59%)
Feb 04, 2013 21.31 21.40 20.76 20.83 889,504 -0.80(-3.70%)
Feb 01, 2013 21.61 21.88 21.27 21.63 523,172 +0.15(+0.70%)
Jan 31, 2013 21.35 21.72 21.08 21.48 842,709 +0.10(+0.47%)
Jan 30, 2013 21.45 21.62 21.11 21.38 804,209 +0.10(+0.47%)
Jan 29, 2013 21.19 21.48 20.88 21.28 862,758 +0.17(+0.81%)
Jan 28, 2013 21.85 21.85 20.84 21.11 988,793 -0.76(-3.48%)
Jan 25, 2013 21.93 22.39 21.64 21.87 554,116 +0.00(+0.00%)
Jan 24, 2013 21.54 22.21 21.54 21.87 597,405 +0.21(+0.97%)
Jan 23, 2013 21.89 22.15 21.50 21.66 828,092 -0.77(-3.43%)
Jan 22, 2013 22.08 22.60 21.50 22.43 1,054,698 +0.24(+1.08%)
Jan 18, 2013 21.35 22.33 21.32 22.19 2,117,925 -0.20(-0.89%)
Jan 17, 2013 21.72 22.70 21.61 22.39 1,713,775 +0.74(+3.42%)
Jan 16, 2013 20.70 21.93 20.61 21.65 1,909,045 +0.79(+3.79%)
Jan 15, 2013 19.59 21.50 19.59 20.86 2,588,704 +0.75(+3.73%)
Jan 14, 2013 20.13 20.32 19.94 20.11 454,869 +0.02(+0.10%)
Jan 11, 2013 20.30 20.44 19.75 20.09 741,243 -0.14(-0.69%)
Jan 10, 2013 19.79 20.24 19.71 20.23 1,045,285 +0.67(+3.43%)
Jan 09, 2013 20.49 20.59 19.49 19.56 1,379,675 -0.95(-4.63%)
Jan 08, 2013 20.56 20.86 20.39 20.51 1,368,179 -0.04(-0.19%)
Jan 07, 2013 21.03 21.03 20.25 20.55 1,265,908 -0.65(-3.06%)
Jan 04, 2013 21.42 21.78 21.05 21.20 960,542 -0.10(-0.47%)
Jan 03, 2013 20.93 21.95 20.67 21.30 836,885 +0.19(+0.90%)
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.