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 (%)
Dec 31, 2009 27.25 26.51 26.51 26.51 289,300 -0.68(-2.50%)
Dec 30, 2009 27.55 27.85 26.84 27.19 368,019 -0.48(-1.73%)
Dec 29, 2009 28.31 28.79 27.28 27.67 424,992 -0.62(-2.19%)
Dec 28, 2009 28.98 29.19 28.00 28.29 339,552 -0.51(-1.77%)
Dec 24, 2009 28.81 28.95 28.55 28.80 134,154 +0.05(+0.17%)
Dec 23, 2009 28.28 28.87 27.94 28.75 467,456 +0.66(+2.35%)
Dec 22, 2009 27.98 28.37 27.50 28.09 494,597 +0.12(+0.43%)
Dec 21, 2009 27.73 28.28 27.00 27.97 555,709 +0.36(+1.30%)
Dec 18, 2009 26.93 27.86 26.70 27.61 988,558 +1.08(+4.07%)
Dec 17, 2009 26.73 26.81 26.13 26.53 354,316 -0.36(-1.34%)
Dec 16, 2009 25.86 26.97 25.52 26.89 815,434 +0.38(+1.43%)
Dec 15, 2009 26.27 26.56 25.85 26.51 615,041 +0.01(+0.04%)
Dec 14, 2009 25.82 26.60 24.65 26.50 2,311,078 +2.22(+9.14%)
Dec 11, 2009 23.03 24.29 22.55 24.28 1,278,198 +1.31(+5.70%)
Dec 10, 2009 21.99 23.07 21.76 22.97 753,586 +1.11(+5.08%)
Dec 09, 2009 22.00 22.31 21.44 21.86 649,693 -0.11(-0.50%)
Dec 08, 2009 21.24 22.20 21.14 21.97 1,416,319 +0.59(+2.76%)
Dec 07, 2009 20.66 21.89 20.61 21.38 520,111 +0.59(+2.84%)
Dec 04, 2009 20.75 21.89 20.20 20.79 792,022 +0.39(+1.91%)
Dec 03, 2009 21.20 21.53 20.33 20.40 616,410 -0.74(-3.50%)
Dec 02, 2009 21.25 21.57 20.93 21.14 766,493 -0.04(-0.19%)
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.