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 (%)
Jan 31, 2007 28.76 28.90 28.16 28.70 492,295 +0.11(+0.38%)
Jan 30, 2007 27.93 28.93 27.83 28.59 294,055 +0.70(+2.51%)
Jan 29, 2007 27.86 28.47 27.54 27.89 200,004 -0.04(-0.14%)
Jan 26, 2007 27.62 28.00 27.44 27.93 141,254 +0.42(+1.53%)
Jan 25, 2007 28.49 28.49 27.47 27.51 168,217 -0.91(-3.20%)
Jan 24, 2007 28.55 28.55 27.79 28.42 344,102 -0.19(-0.66%)
Jan 23, 2007 27.53 28.66 27.35 28.61 277,928 +1.24(+4.53%)
Jan 22, 2007 27.79 28.21 27.24 27.37 181,245 -0.52(-1.86%)
Jan 19, 2007 26.90 27.97 26.71 27.89 212,394 +1.19(+4.46%)
Jan 18, 2007 27.38 27.62 26.70 26.70 266,312 -0.57(-2.09%)
Jan 17, 2007 27.35 27.69 27.19 27.27 279,791 -0.12(-0.44%)
Jan 16, 2007 27.43 28.17 27.28 27.39 311,176 -0.04(-0.15%)
Jan 12, 2007 26.50 27.54 26.50 27.43 365,235 +0.97(+3.67%)
Jan 11, 2007 25.71 26.75 25.63 26.46 545,254 +0.66(+2.56%)
Jan 10, 2007 25.95 26.24 25.54 25.80 255,116 -0.42(-1.60%)
Jan 09, 2007 26.44 26.69 25.80 26.22 291,891 -0.64(-2.38%)
Jan 08, 2007 26.51 27.15 26.29 26.86 390,816 +0.78(+2.99%)
Jan 05, 2007 26.32 26.65 25.82 26.08 901,249 -0.37(-1.40%)
Jan 04, 2007 26.90 27.14 26.12 26.45 737,075 -0.75(-2.76%)
Jan 03, 2007 28.77 28.78 26.96 27.20 679,382 -1.82(-6.27%)
Dec 29, 2006 29.50 29.61 28.70 29.02 309,792 -0.71(-2.39%)
Dec 28, 2006 29.77 30.01 29.50 29.73 205,299 -0.02(-0.07%)
Dec 27, 2006 29.05 29.78 28.99 29.75 177,496 +0.69(+2.37%)
Dec 26, 2006 29.89 29.97 28.68 29.06 240,419 -0.71(-2.38%)
Dec 22, 2006 30.01 30.10 29.55 29.77 192,652 -0.30(-1.00%)
Dec 21, 2006 30.20 30.65 29.85 30.07 320,791 -0.24(-0.79%)
Dec 20, 2006 30.87 31.18 30.12 30.31 300,219 -0.78(-2.51%)
Dec 19, 2006 30.01 31.14 29.63 31.09 242,028 +0.97(+3.22%)
Dec 18, 2006 31.21 31.51 30.01 30.12 334,875 -1.25(-3.98%)
Dec 15, 2006 31.94 32.15 30.92 31.37 354,206 -0.60(-1.88%)
Dec 14, 2006 31.74 32.37 31.67 31.97 257,717 +0.49(+1.56%)
Dec 13, 2006 31.47 31.89 31.23 31.48 224,942 +0.22(+0.70%)
Dec 12, 2006 32.19 32.31 31.15 31.26 207,667 -0.81(-2.53%)
Dec 11, 2006 31.92 32.39 31.82 32.07 100,230 +0.06(+0.19%)
Dec 08, 2006 32.87 33.00 31.63 32.01 222,865 -0.74(-2.26%)
Dec 07, 2006 32.99 33.04 32.20 32.75 217,009 +0.04(+0.12%)
Dec 06, 2006 33.06 33.67 32.71 32.71 510,967 -0.41(-1.24%)
Dec 05, 2006 33.57 33.94 32.85 33.12 437,365 -0.15(-0.45%)
Dec 04, 2006 33.15 33.42 32.55 33.27 308,306 -0.12(-0.36%)
Dec 01, 2006 32.92 33.62 31.75 33.39 412,689 +0.16(+0.48%)
Nov 30, 2006 32.95 33.64 32.68 33.23 676,300 +0.40(+1.22%)
Nov 29, 2006 31.90 32.91 31.62 32.83 466,827 +1.07(+3.37%)
Nov 28, 2006 30.75 31.91 30.67 31.76 688,839 +1.13(+3.69%)
Nov 27, 2006 31.08 31.12 30.62 30.63 280,756 -0.39(-1.26%)
Nov 24, 2006 31.10 31.22 30.97 31.02 66,224 -0.03(-0.10%)
Nov 22, 2006 31.40 31.61 30.77 31.05 301,010 -0.33(-1.05%)
Nov 21, 2006 30.25 31.47 29.95 31.38 402,701 +1.36(+4.53%)
Nov 20, 2006 30.58 30.65 29.78 30.02 282,673 -0.67(-2.18%)
Nov 17, 2006 29.90 30.87 29.66 30.69 338,430 +0.72(+2.40%)
Nov 16, 2006 31.78 31.78 29.92 29.97 274,044 -1.52(-4.83%)
Nov 15, 2006 30.55 31.79 30.52 31.49 278,187 +1.04(+3.42%)
Nov 14, 2006 30.28 30.50 30.09 30.45 365,967 +0.34(+1.13%)
Nov 13, 2006 30.67 30.79 30.09 30.11 276,625 -0.69(-2.24%)
Nov 10, 2006 31.21 31.21 30.07 30.80 271,211 -0.65(-2.07%)
Nov 09, 2006 30.58 31.95 30.50 31.45 712,817 +1.59(+5.32%)
Nov 08, 2006 28.39 30.35 28.38 29.86 477,840 +1.11(+3.86%)
Nov 07, 2006 28.77 29.13 28.37 28.75 271,537 -0.13(-0.45%)
Nov 06, 2006 28.55 28.92 28.03 28.88 268,104 +0.37(+1.30%)
Nov 03, 2006 27.64 28.65 27.54 28.51 381,598 +0.98(+3.56%)
Nov 02, 2006 27.88 27.96 27.26 27.53 375,806 -0.29(-1.04%)
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.