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 (%)
Jun 30, 2011 41.07 42.72 41.07 41.75 1,101,365 +0.64(+1.56%)
Jun 29, 2011 38.75 42.05 38.48 41.11 1,913,098 +2.55(+6.61%)
Jun 28, 2011 36.65 38.77 36.15 38.56 1,026,263 +2.16(+5.93%)
Jun 27, 2011 35.70 36.46 35.25 36.40 1,193,605 -0.09(-0.25%)
Jun 24, 2011 36.82 37.16 36.04 36.49 962,359 -0.38(-1.03%)
Jun 23, 2011 36.95 37.14 35.43 36.87 993,743 -0.90(-2.38%)
Jun 22, 2011 36.79 38.61 36.39 37.77 1,362,886 +0.96(+2.61%)
Jun 21, 2011 35.10 37.37 35.00 36.81 1,064,149 +2.08(+5.99%)
Jun 20, 2011 34.72 35.45 34.48 34.73 598,500 -0.43(-1.22%)
Jun 17, 2011 35.02 35.53 34.43 35.16 1,044,293 +0.28(+0.80%)
Jun 16, 2011 34.72 35.59 34.21 34.88 665,689 +0.13(+0.37%)
Jun 15, 2011 34.90 35.88 34.48 34.75 581,314 -0.60(-1.70%)
Jun 14, 2011 35.12 36.20 35.03 35.35 513,967 +0.56(+1.61%)
Jun 13, 2011 36.46 36.86 33.46 34.79 1,075,526 -1.57(-4.32%)
Jun 10, 2011 36.86 37.25 36.04 36.36 497,254 -1.06(-2.83%)
Jun 09, 2011 36.60 37.97 36.47 37.42 795,561 +1.05(+2.89%)
Jun 08, 2011 35.60 37.75 35.44 36.37 1,017,698 +1.36(+3.88%)
Jun 07, 2011 35.72 36.69 34.89 35.01 542,137 -0.71(-1.99%)
Jun 06, 2011 36.62 36.73 35.55 35.72 718,189 -0.46(-1.27%)
Jun 03, 2011 36.44 36.95 35.76 36.18 618,253 -0.80(-2.16%)
May 24, 2011 35.58 37.81 35.11 36.98 1,320,430 +2.50(+7.25%)
May 23, 2011 35.00 35.00 34.16 34.48 667,017 -1.19(-3.34%)
May 20, 2011 34.98 35.75 34.45 35.67 783,900 +0.51(+1.44%)
May 19, 2011 35.01 35.38 34.38 35.16 550,699 +0.41(+1.17%)
May 18, 2011 32.93 35.14 32.87 34.76 895,404 +1.97(+6.01%)
May 17, 2011 33.34 33.68 32.47 32.79 1,014,354 -0.80(-2.38%)
May 16, 2011 34.90 35.39 33.36 33.59 1,147,630 -1.66(-4.72%)
May 13, 2011 35.35 35.66 34.36 35.26 594,671 +0.01(+0.01%)
May 12, 2011 35.10 36.34 34.10 35.25 739,336 -0.17(-0.48%)
May 11, 2011 37.09 37.09 35.16 35.42 823,828 -1.71(-4.61%)
May 10, 2011 36.46 37.24 35.70 37.13 750,905 +0.62(+1.70%)
May 09, 2011 34.44 36.54 34.44 36.51 831,063 +2.24(+6.54%)
May 06, 2011 35.21 35.86 33.55 34.27 930,320 -0.20(-0.58%)
May 05, 2011 35.68 35.97 33.88 34.47 1,267,222 -1.69(-4.67%)
May 04, 2011 37.50 37.50 34.89 36.16 1,181,979 -1.40(-3.73%)
May 03, 2011 39.00 39.25 37.43 37.56 834,028 -1.60(-4.09%)
May 02, 2011 39.09 40.87 38.78 39.16 503,065 -0.68(-1.71%)
Apr 29, 2011 38.88 39.91 38.47 39.84 450,696 +1.13(+2.92%)
Apr 28, 2011 38.80 39.48 38.15 38.71 508,785 -0.04(-0.10%)
Apr 27, 2011 38.37 39.00 36.92 38.75 663,660 +0.73(+1.92%)
Apr 26, 2011 37.14 38.35 36.01 38.02 293,176 +0.95(+2.56%)
Apr 25, 2011 37.01 37.37 36.51 37.07 482,223 -0.03(-0.08%)
Apr 21, 2011 37.34 37.36 36.07 37.10 533,816 +0.02(+0.05%)
Apr 20, 2011 36.86 37.28 36.40 37.08 305,478 +0.82(+2.26%)
Apr 19, 2011 35.83 36.36 34.69 36.26 645,536 +0.58(+1.63%)
Apr 18, 2011 36.06 36.06 35.12 35.68 417,871 -0.50(-1.38%)
Apr 15, 2011 35.75 36.45 35.20 36.18 376,646 +0.44(+1.23%)
Apr 14, 2011 35.54 35.86 35.00 35.74 756,203 +0.19(+0.53%)
Apr 13, 2011 35.59 36.21 34.25 35.55 1,036,562 +0.19(+0.54%)
Apr 12, 2011 35.96 35.96 33.80 35.36 921,760 -0.90(-2.48%)
Apr 11, 2011 37.31 37.71 36.25 36.26 495,098 -0.99(-2.66%)
Apr 08, 2011 38.01 38.30 36.80 37.25 498,496 -0.44(-1.17%)
Apr 07, 2011 37.77 38.08 37.04 37.69 385,903 -0.12(-0.32%)
Apr 06, 2011 37.98 38.45 37.43 37.81 482,008 +0.20(+0.53%)
Apr 05, 2011 37.52 37.99 37.14 37.61 389,719 -0.07(-0.19%)
Apr 04, 2011 37.63 38.11 37.33 37.68 457,520 +0.20(+0.53%)
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.