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 (%)
Aug 31, 2010 20.26 21.05 19.90 20.95 815,056 +0.66(+3.25%)
Aug 30, 2010 21.26 21.44 20.12 20.29 933,032 -0.47(-2.26%)
Aug 27, 2010 19.81 20.81 19.48 20.76 766,375 +1.11(+5.65%)
Aug 26, 2010 19.16 20.13 18.99 19.65 1,288,678 +0.55(+2.88%)
Aug 25, 2010 18.16 19.15 17.90 19.10 886,611 +0.64(+3.47%)
Aug 24, 2010 18.05 18.52 17.69 18.46 563,861 +0.05(+0.27%)
Aug 23, 2010 18.23 18.53 18.11 18.41 420,934 +0.31(+1.71%)
Aug 20, 2010 18.14 18.27 17.71 18.10 407,695 -0.20(-1.07%)
Aug 19, 2010 18.56 18.70 18.09 18.30 391,137 -0.39(-2.11%)
Aug 18, 2010 18.80 19.01 18.46 18.69 217,733 -0.15(-0.80%)
Aug 17, 2010 18.48 18.97 18.48 18.84 490,911 +0.54(+2.95%)
Aug 16, 2010 18.10 18.31 17.79 18.30 554,704 +0.13(+0.72%)
Aug 13, 2010 18.96 19.15 18.06 18.17 1,039,838 -0.95(-4.97%)
Aug 12, 2010 18.94 19.29 18.79 19.12 325,477 -0.27(-1.39%)
Aug 11, 2010 19.79 19.86 18.70 19.39 578,253 -0.89(-4.39%)
Aug 10, 2010 20.64 20.98 20.05 20.28 628,459 -0.80(-3.80%)
Aug 09, 2010 21.59 22.00 20.63 21.08 532,258 -0.22(-1.03%)
Aug 06, 2010 20.70 21.35 20.58 21.30 607,045 +0.25(+1.19%)
Aug 05, 2010 21.50 22.70 20.76 21.05 2,148,715 +0.92(+4.57%)
Aug 04, 2010 20.23 20.74 19.91 20.13 813,713 +0.01(+0.05%)
Aug 03, 2010 20.12 20.52 19.78 20.12 210,741 -0.16(-0.79%)
Aug 02, 2010 19.82 20.94 19.82 20.28 591,726 +0.67(+3.42%)
Jul 30, 2010 18.93 19.65 18.71 19.61 269,816 +0.32(+1.66%)
Jul 29, 2010 19.47 19.61 18.95 19.29 250,220 -0.02(-0.10%)
Jul 28, 2010 19.35 19.97 19.02 19.31 347,511 +0.15(+0.78%)
Jul 27, 2010 19.83 19.92 18.83 19.16 338,012 -0.51(-2.59%)
Jul 26, 2010 19.57 19.80 19.28 19.67 186,935 +0.21(+1.08%)
Jul 23, 2010 18.99 19.64 18.77 19.46 280,981 +0.31(+1.62%)
Jul 22, 2010 18.51 19.45 18.36 19.15 522,434 +0.91(+4.99%)
Jul 21, 2010 18.83 19.27 18.00 18.24 587,657 -0.46(-2.46%)
Jul 20, 2010 17.21 18.76 17.21 18.70 557,994 +1.23(+7.04%)
Jul 19, 2010 17.62 17.64 17.05 17.47 279,089 -0.03(-0.17%)
Jul 16, 2010 17.93 18.00 17.22 17.50 465,844 -0.66(-3.63%)
Jul 15, 2010 18.17 18.22 17.74 18.16 400,248 -0.01(-0.06%)
Jul 14, 2010 17.81 18.32 17.68 18.17 393,585 +0.22(+1.23%)
Jul 13, 2010 17.67 18.06 17.65 17.95 451,858 +0.67(+3.88%)
Jul 12, 2010 17.94 18.28 17.06 17.28 572,604 -0.76(-4.21%)
Jul 09, 2010 17.79 18.08 17.36 18.04 404,060 +0.25(+1.41%)
Jul 08, 2010 18.41 18.69 17.25 17.79 759,875 -0.41(-2.25%)
Jul 07, 2010 17.27 18.26 17.14 18.20 637,826 +1.09(+6.37%)
Jul 06, 2010 17.09 18.07 16.91 17.11 780,933 +0.34(+2.03%)
Jul 02, 2010 16.59 17.08 16.31 16.77 1,243,870 +0.30(+1.82%)
Jul 01, 2010 15.60 16.62 14.81 16.47 1,046,151 +0.94(+6.05%)
Jun 30, 2010 15.65 16.40 15.40 15.53 468,513 -0.08(-0.51%)
Jun 29, 2010 16.13 16.27 15.50 15.61 587,930 -1.37(-8.07%)
Jun 25, 2010 16.72 17.07 16.43 16.98 512,703 +0.32(+1.92%)
Jun 24, 2010 16.98 17.25 16.41 16.66 432,953 -0.50(-2.91%)
Jun 23, 2010 17.40 17.60 16.79 17.16 566,285 -0.24(-1.38%)
Jun 22, 2010 18.83 18.85 17.27 17.40 510,788 -1.39(-7.40%)
Jun 21, 2010 19.45 19.98 18.59 18.79 493,755 -0.27(-1.42%)
Jun 18, 2010 19.72 19.72 18.98 19.06 1,661,538 -0.54(-2.76%)
Jun 17, 2010 20.69 20.86 19.27 19.60 592,551 -0.88(-4.30%)
Jun 16, 2010 19.97 20.97 19.62 20.48 364,299 +0.24(+1.19%)
Jun 15, 2010 20.05 20.32 19.79 20.24 548,504 +0.30(+1.50%)
Jun 14, 2010 20.25 20.40 19.84 19.94 520,762 -0.09(-0.45%)
Jun 11, 2010 19.37 20.20 19.01 20.03 798,824 +0.29(+1.47%)
Jun 10, 2010 18.63 19.91 18.62 19.74 1,749,725 +1.74(+9.67%)
Jun 09, 2010 18.14 18.93 17.81 18.00 777,811 +0.13(+0.73%)
Jun 08, 2010 17.77 18.27 17.25 17.87 699,433 +0.26(+1.48%)
Jun 07, 2010 18.41 18.81 17.59 17.61 618,251 -0.71(-3.88%)
Jun 04, 2010 18.69 20.71 18.21 18.32 1,773,998 -0.97(-5.03%)
Jun 03, 2010 18.20 19.41 18.20 19.29 1,089,267 +1.34(+7.47%)
Jun 02, 2010 16.54 17.95 16.54 17.95 542,686 +1.49(+9.05%)
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.