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 29, 2008 50.47 50.47 48.54 49.64 571,974 +1.20(+2.48%)
Aug 28, 2008 49.94 50.47 47.04 48.44 443,898 -1.61(-3.22%)
Aug 27, 2008 49.82 51.67 48.78 50.05 461,712 +0.83(+1.69%)
Aug 26, 2008 47.86 50.34 47.54 49.22 638,345 +0.84(+1.74%)
Aug 25, 2008 49.13 49.73 47.70 48.38 403,227 -0.41(-0.84%)
Aug 22, 2008 50.52 50.52 47.94 48.79 376,912 -1.80(-3.56%)
Aug 21, 2008 50.01 51.62 49.62 50.59 696,722 +1.04(+2.10%)
Aug 20, 2008 48.00 49.75 47.67 49.55 711,549 +1.91(+4.01%)
Aug 19, 2008 45.93 47.98 44.96 47.64 480,578 +1.45(+3.14%)
Aug 18, 2008 48.07 49.16 45.88 46.19 500,611 -2.39(-4.92%)
Aug 15, 2008 49.69 49.69 47.50 48.58 727,813 -0.93(-1.88%)
Aug 14, 2008 49.34 50.76 48.74 49.51 626,945 -0.74(-1.47%)
Aug 13, 2008 46.26 50.69 46.13 50.25 708,891 +4.12(+8.93%)
Aug 12, 2008 45.62 46.34 45.05 46.13 899,197 +0.22(+0.48%)
Aug 11, 2008 45.73 47.15 45.10 45.91 951,414 -0.31(-0.67%)
Aug 08, 2008 46.76 47.96 44.98 46.22 718,183 -0.37(-0.79%)
Aug 07, 2008 47.25 48.98 46.23 46.59 703,876 -0.55(-1.17%)
Aug 06, 2008 44.87 47.54 44.07 47.14 568,251 +2.25(+5.01%)
Aug 05, 2008 45.55 46.54 44.07 44.89 827,212 -0.61(-1.34%)
Aug 04, 2008 49.24 49.96 45.01 45.50 908,734 -4.51(-9.02%)
Aug 01, 2008 50.62 51.82 49.30 50.01 842,928 -0.33(-0.66%)
Jul 31, 2008 52.50 53.07 50.16 50.34 538,498 -3.43(-6.38%)
Jul 30, 2008 49.84 54.20 49.45 53.77 567,298 +3.64(+7.26%)
Jul 29, 2008 50.13 51.69 49.37 50.13 675,431 -1.27(-2.47%)
Jul 28, 2008 51.08 52.81 50.40 51.40 829,931 -0.45(-0.87%)
Jul 25, 2008 49.45 52.17 49.10 51.85 891,179 +2.40(+4.85%)
Jul 24, 2008 51.77 52.49 46.98 49.45 1,909,261 -1.63(-3.19%)
Jul 23, 2008 53.56 54.22 50.20 51.08 1,427,671 -2.87(-5.32%)
Jul 22, 2008 60.20 60.88 53.70 53.95 1,240,042 -6.08(-10.13%)
Jul 21, 2008 59.76 60.24 57.06 60.03 607,499 +1.80(+3.09%)
Jul 18, 2008 57.87 60.61 57.54 58.23 646,968 +0.73(+1.27%)
Jul 17, 2008 63.56 64.54 56.48 57.50 967,000 -5.25(-8.37%)
Jul 16, 2008 61.69 63.96 60.18 62.75 1,274,973 +1.07(+1.73%)
Jul 15, 2008 63.17 64.02 61.31 61.68 949,548 -2.28(-3.56%)
Jul 14, 2008 64.66 65.43 62.56 63.96 632,910 +0.04(+0.06%)
Jul 11, 2008 66.06 66.15 61.85 63.92 1,076,277 +2.67(+4.36%)
Jul 10, 2008 55.78 62.25 55.46 61.25 1,223,087 +4.07(+7.12%)
Jul 09, 2008 58.91 60.74 57.05 57.18 606,730 -1.28(-2.19%)
Jul 08, 2008 58.53 58.91 55.78 58.46 743,287 -0.88(-1.48%)
Jul 07, 2008 61.20 63.09 58.65 59.34 753,070 -2.24(-3.64%)
Jul 04, 2008 64.93 64.93 60.32 61.58 626,923 +0.00(+0.00%)
Jul 03, 2008 64.93 64.93 60.32 61.58 626,923 -3.17(-4.90%)
Jul 02, 2008 68.76 69.51 64.75 64.75 473,149 -3.93(-5.72%)
Jul 01, 2008 67.51 68.97 66.02 68.68 611,023 +0.59(+0.87%)
Jun 30, 2008 67.68 69.64 67.55 68.09 433,846 +0.54(+0.80%)
Jun 27, 2008 68.27 69.32 67.09 67.55 902,964 +0.48(+0.72%)
Jun 26, 2008 67.45 69.50 65.95 67.07 768,119 -1.08(-1.58%)
Jun 25, 2008 69.36 70.09 66.44 68.15 593,949 -0.53(-0.77%)
Jun 24, 2008 70.81 71.28 68.55 68.68 714,610 -2.74(-3.84%)
Jun 23, 2008 68.88 71.56 68.45 71.42 586,814 +3.13(+4.58%)
Jun 20, 2008 69.50 70.20 67.55 68.29 921,020 -1.35(-1.94%)
Jun 19, 2008 72.73 73.75 69.44 69.64 675,636 -2.77(-3.83%)
Jun 18, 2008 71.93 72.95 70.52 72.41 500,666 +0.61(+0.85%)
Jun 17, 2008 70.01 72.10 69.40 71.80 501,221 +1.58(+2.25%)
Jun 16, 2008 69.02 71.18 68.69 70.22 553,109 +1.61(+2.35%)
Jun 13, 2008 69.30 69.95 67.55 68.61 301,740 +0.01(+0.01%)
Jun 12, 2008 69.47 69.47 67.65 68.60 418,227 -0.70(-1.01%)
Jun 11, 2008 68.34 70.01 67.52 69.30 529,221 +0.92(+1.35%)
Jun 10, 2008 68.65 70.77 67.34 68.38 536,961 -1.48(-2.12%)
Jun 09, 2008 69.38 70.66 68.59 69.86 409,404 +0.89(+1.29%)
Jun 06, 2008 70.39 71.95 68.92 68.97 462,477 -1.29(-1.84%)
Jun 05, 2008 67.13 70.46 67.13 70.26 475,759 +2.87(+4.26%)
Jun 04, 2008 67.99 68.70 66.98 67.39 360,320 -0.51(-0.75%)
Jun 03, 2008 68.85 70.22 67.40 67.90 754,876 -0.18(-0.26%)
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.