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 (%)
Jul 30, 2004 9.390 10.02 9.390 9.900 113,100 +0.40(+4.21%)
Jul 29, 2004 9.800 9.800 9.480 9.500 81,500 -0.29(-2.96%)
Jul 28, 2004 9.600 9.980 9.600 9.790 76,900 +0.15(+1.56%)
Jul 27, 2004 9.520 9.640 9.220 9.640 59,200 +0.24(+2.55%)
Jul 26, 2004 9.300 9.540 9.150 9.400 166,200 +0.01(+0.11%)
Jul 23, 2004 9.230 9.540 9.130 9.390 148,800 +0.00(+0.00%)
Jul 22, 2004 9.262 9.400 9.130 9.390 28,800 +0.04(+0.43%)
Jul 21, 2004 9.350 9.500 9.250 9.350 104,600 +0.00(+0.00%)
Jul 20, 2004 9.720 9.800 9.230 9.350 326,300 -0.53(-5.36%)
Jul 19, 2004 9.750 9.980 9.610 9.880 39,700 +0.04(+0.41%)
Jul 16, 2004 9.980 10.23 9.750 9.840 42,800 -0.14(-1.40%)
Jul 15, 2004 9.790 10.15 9.740 9.980 60,800 +0.10(+1.01%)
Jul 14, 2004 9.850 10.11 9.850 9.880 89,800 -0.12(-1.20%)
Jul 13, 2004 10.35 10.40 9.780 10.00 243,500 -0.40(-3.85%)
Jul 12, 2004 10.50 10.56 10.40 10.40 112,700 +0.00(+0.00%)
Jul 09, 2004 10.41 10.50 10.37 10.40 70,300 +0.00(+0.00%)
Jul 08, 2004 10.43 10.66 10.40 10.40 85,100 -0.17(-1.61%)
Jul 07, 2004 10.36 10.60 10.35 10.57 136,200 +0.35(+3.42%)
Jul 06, 2004 10.45 10.66 10.17 10.22 80,100 -0.24(-2.29%)
Jul 02, 2004 10.15 10.62 10.00 10.46 304,300 +0.36(+3.56%)
Jul 01, 2004 10.29 10.29 9.900 10.10 70,300 -0.11(-1.08%)
Jun 30, 2004 10.39 10.45 9.890 10.21 86,400 -0.25(-2.39%)
Jun 29, 2004 10.65 10.67 10.40 10.46 417,100 -0.14(-1.32%)
Jun 28, 2004 10.51 10.82 10.50 10.60 107,600 -0.15(-1.40%)
Jun 25, 2004 10.69 10.85 10.60 10.75 277,600 +0.06(+0.56%)
Jun 24, 2004 10.50 10.87 10.42 10.69 268,600 +0.10(+0.94%)
Jun 23, 2004 10.00 10.80 10.00 10.59 250,700 +0.44(+4.33%)
Jun 22, 2004 10.02 10.24 9.870 10.15 179,600 +0.23(+2.32%)
Jun 21, 2004 10.00 10.00 9.700 9.920 457,400 +0.08(+0.81%)
Jun 18, 2004 9.889 10.00 9.700 9.840 167,500 -0.16(-1.60%)
Jun 17, 2004 9.370 10.16 9.300 10.00 527,900 +0.59(+6.27%)
Jun 16, 2004 9.260 9.550 9.260 9.410 43,700 -0.15(-1.57%)
Jun 15, 2004 9.280 9.570 9.100 9.560 174,600 +0.31(+3.35%)
Jun 14, 2004 9.200 9.290 9.150 9.250 221,300 +0.02(+0.22%)
Jun 10, 2004 9.160 9.270 9.090 9.230 34,000 +0.08(+0.87%)
Jun 09, 2004 9.500 9.500 8.930 9.150 53,400 -0.36(-3.79%)
Jun 08, 2004 8.790 9.650 8.790 9.510 111,000 +0.66(+7.46%)
Jun 07, 2004 8.551 8.910 8.450 8.850 47,100 +0.20(+2.31%)
Jun 04, 2004 8.620 8.650 8.550 8.650 8,700 -0.03(-0.35%)
Jun 03, 2004 8.750 8.800 8.250 8.680 883,700 +0.00(+0.00%)
Jun 02, 2004 8.760 8.890 8.640 8.680 130,100 -0.06(-0.69%)
Jun 01, 2004 8.451 8.760 8.350 8.740 198,000 +0.26(+3.07%)
May 28, 2004 8.750 8.850 8.440 8.480 31,900 -0.27(-3.09%)
May 27, 2004 9.180 9.180 8.580 8.750 42,000 -0.25(-2.78%)
May 26, 2004 8.900 9.400 8.900 9.000 115,300 -0.07(-0.77%)
May 25, 2004 8.380 9.070 8.330 9.070 177,700 +0.69(+8.23%)
May 24, 2004 8.251 8.590 8.250 8.380 50,400 +0.13(+1.58%)
May 21, 2004 8.250 8.350 8.250 8.250 12,900 +0.00(+0.00%)
May 20, 2004 8.300 8.370 8.000 8.250 91,700 +0.02(+0.24%)
May 19, 2004 8.300 8.480 8.120 8.230 23,500 -0.02(-0.24%)
May 18, 2004 8.320 8.660 8.030 8.250 202,500 -0.15(-1.79%)
May 17, 2004 8.200 8.500 8.000 8.400 2,101,400 -0.10(-1.18%)
May 14, 2004 8.670 8.711 8.249 8.500 52,600 -0.10(-1.16%)
May 13, 2004 8.750 8.900 8.110 8.600 298,100 -0.28(-3.15%)
May 12, 2004 8.870 8.960 8.800 8.880 116,600 -0.04(-0.45%)
May 11, 2004 9.000 9.110 8.850 8.920 100,900 -0.04(-0.45%)
May 10, 2004 9.190 9.240 8.340 8.960 204,900 -0.39(-4.17%)
May 07, 2004 9.270 9.450 9.100 9.350 296,600 -0.11(-1.16%)
May 06, 2004 8.610 9.640 8.610 9.460 318,500 +0.71(+8.11%)
May 05, 2004 8.740 8.820 8.641 8.750 84,800 +0.10(+1.16%)
May 04, 2004 8.250 8.650 8.150 8.650 123,600 +0.55(+6.79%)
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.