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 29, 2007 41.64 42.86 41.44 41.47 1,568,727 -1.13(-2.65%)
Jun 28, 2007 43.20 43.91 42.50 42.60 615,165 -0.63(-1.46%)
Jun 27, 2007 42.79 43.23 42.07 43.23 751,975 +0.40(+0.93%)
Jun 26, 2007 44.30 44.41 42.62 42.83 879,660 -1.48(-3.34%)
Jun 25, 2007 44.80 45.16 44.05 44.31 792,771 -0.75(-1.66%)
Jun 22, 2007 45.70 45.70 44.48 45.06 474,165 -0.40(-0.88%)
Jun 21, 2007 45.60 45.97 44.42 45.46 889,828 +0.04(+0.09%)
Jun 20, 2007 46.68 47.49 45.29 45.42 1,134,100 -1.17(-2.51%)
Jun 19, 2007 46.87 47.05 46.43 46.59 526,000 -0.21(-0.45%)
Jun 18, 2007 46.47 47.70 46.32 46.80 902,200 +0.50(+1.08%)
Jun 15, 2007 46.09 46.45 45.88 46.30 1,020,300 +0.70(+1.54%)
Jun 14, 2007 45.78 45.95 44.72 45.60 890,200 +0.21(+0.46%)
Jun 13, 2007 44.68 45.81 44.35 45.39 775,600 +1.06(+2.39%)
Jun 12, 2007 43.20 44.97 43.11 44.33 977,800 +1.07(+2.47%)
Jun 11, 2007 42.60 43.40 42.49 43.26 434,961 +0.61(+1.43%)
Jun 08, 2007 42.46 42.77 42.05 42.65 744,895 +0.05(+0.12%)
Jun 07, 2007 43.10 43.34 42.45 42.60 838,261 -0.69(-1.59%)
Jun 06, 2007 42.85 43.46 42.24 43.29 1,340,029 +0.62(+1.45%)
Jun 05, 2007 42.70 43.93 42.31 42.67 1,073,951 +0.80(+1.91%)
Jun 04, 2007 40.88 42.00 40.88 41.87 602,830 +0.98(+2.40%)
Jun 01, 2007 40.93 41.39 40.31 40.89 727,410 +0.22(+0.54%)
May 31, 2007 40.75 40.97 40.00 40.67 465,093 -0.05(-0.12%)
May 30, 2007 39.27 40.75 39.25 40.72 436,977 +1.16(+2.93%)
May 29, 2007 38.90 39.90 38.85 39.56 489,116 +1.09(+2.83%)
May 25, 2007 38.56 39.00 38.13 38.47 217,450 +0.15(+0.39%)
May 24, 2007 39.00 39.00 37.86 38.32 538,854 -0.67(-1.72%)
May 23, 2007 39.45 39.85 38.96 38.99 456,746 -0.28(-0.71%)
May 22, 2007 39.71 40.19 39.23 39.27 473,964 -0.35(-0.88%)
May 21, 2007 38.70 40.19 38.70 39.62 612,940 +1.02(+2.64%)
May 18, 2007 37.50 39.24 37.50 38.60 1,175,088 +1.59(+4.30%)
May 17, 2007 36.21 37.55 36.08 37.01 493,593 +0.82(+2.27%)
May 16, 2007 35.86 36.32 35.15 36.19 716,621 +0.19(+0.53%)
May 15, 2007 36.68 37.10 35.93 36.00 707,701 -0.81(-2.20%)
May 14, 2007 36.86 37.96 36.70 36.81 600,940 -0.17(-0.46%)
May 11, 2007 36.72 37.60 35.93 36.98 774,832 +1.01(+2.81%)
May 10, 2007 36.79 37.11 35.91 35.97 560,930 -0.61(-1.67%)
May 09, 2007 37.29 38.18 36.25 36.58 1,777,251 -1.74(-4.54%)
May 08, 2007 38.06 38.40 37.15 38.32 501,612 +0.19(+0.50%)
May 07, 2007 37.77 38.30 37.56 38.13 330,865 +0.25(+0.66%)
May 04, 2007 38.74 38.74 37.62 37.88 464,457 -0.62(-1.61%)
May 03, 2007 38.14 38.88 37.77 38.50 561,249 +0.36(+0.94%)
May 02, 2007 37.41 38.66 37.26 38.14 514,546 +0.98(+2.64%)
May 01, 2007 36.79 37.24 36.47 37.16 668,942 +0.31(+0.84%)
Apr 30, 2007 38.10 38.46 36.80 36.85 469,532 -1.28(-3.36%)
Apr 27, 2007 37.02 38.79 36.82 38.13 970,475 +1.06(+2.86%)
Apr 26, 2007 36.62 37.09 36.05 37.07 401,793 +0.42(+1.15%)
Apr 25, 2007 36.67 37.14 35.85 36.65 480,046 +0.32(+0.88%)
Apr 24, 2007 37.06 37.06 36.00 36.33 367,231 -0.64(-1.73%)
Apr 23, 2007 35.90 37.25 35.90 36.97 593,815 +0.96(+2.67%)
Apr 20, 2007 35.49 36.13 35.28 36.01 763,832 +0.82(+2.33%)
Apr 19, 2007 36.19 36.55 35.10 35.19 901,050 -2.22(-5.93%)
Apr 18, 2007 37.12 37.47 36.68 37.41 789,366 +0.20(+0.54%)
Apr 17, 2007 37.19 37.73 36.87 37.21 263,254 +0.10(+0.27%)
Apr 16, 2007 36.99 37.34 36.80 37.11 278,642 +0.31(+0.84%)
Apr 13, 2007 36.96 37.17 36.58 36.80 552,947 -0.10(-0.27%)
Apr 12, 2007 36.28 37.24 36.23 36.90 474,522 +0.78(+2.16%)
Apr 11, 2007 36.07 36.39 35.92 36.12 391,281 -0.06(-0.17%)
Apr 10, 2007 35.65 36.50 35.52 36.18 465,269 +0.70(+1.97%)
Apr 09, 2007 35.78 35.86 35.35 35.48 302,597 -0.37(-1.03%)
Apr 05, 2007 35.13 35.95 34.81 35.85 328,385 +0.64(+1.82%)
Apr 04, 2007 34.72 35.36 34.52 35.21 271,747 +0.24(+0.69%)
Apr 03, 2007 34.90 35.12 34.54 34.97 371,619 -0.04(-0.11%)
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.