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, 2005 23.15 24.10 23.14 23.65 561,222 +1.22(+5.44%)
Aug 30, 2005 22.06 22.55 21.89 22.43 224,100 +0.48(+2.19%)
Aug 29, 2005 22.92 23.22 21.66 21.95 333,398 -0.30(-1.35%)
Aug 26, 2005 22.21 22.42 22.02 22.25 251,802 +0.15(+0.68%)
Aug 25, 2005 22.04 22.19 21.91 22.10 304,882 +0.22(+1.01%)
Aug 24, 2005 20.85 22.05 20.85 21.88 307,727 +1.10(+5.29%)
Aug 23, 2005 21.00 21.33 20.70 20.78 359,549 -0.34(-1.61%)
Aug 22, 2005 21.27 21.36 20.79 21.12 144,872 +0.06(+0.28%)
Aug 19, 2005 20.10 21.36 20.10 21.06 168,158 +0.95(+4.72%)
Aug 18, 2005 20.26 20.45 19.59 20.11 377,086 -0.31(-1.52%)
Aug 17, 2005 20.52 21.13 20.15 20.42 408,142 -0.36(-1.73%)
Aug 16, 2005 21.50 21.55 20.78 20.78 136,460 -0.79(-3.66%)
Aug 15, 2005 21.95 22.20 21.47 21.57 99,418 -0.33(-1.51%)
Aug 12, 2005 22.63 23.67 21.81 21.90 376,433 -0.80(-3.52%)
Aug 11, 2005 21.40 22.70 21.36 22.70 358,423 +1.28(+5.98%)
Aug 10, 2005 21.54 21.74 21.26 21.42 221,955 -0.02(-0.09%)
Aug 09, 2005 21.25 21.76 21.22 21.44 212,849 +0.29(+1.37%)
Aug 08, 2005 20.77 21.45 20.65 21.15 125,207 +0.52(+2.52%)
Aug 05, 2005 21.23 21.70 19.69 20.63 323,461 -0.39(-1.86%)
Aug 04, 2005 20.77 21.03 20.26 21.02 263,192 +0.20(+0.96%)
Aug 03, 2005 20.93 22.12 20.69 20.82 342,400 -0.14(-0.67%)
Aug 02, 2005 20.10 21.00 20.10 20.96 223,846 +0.69(+3.40%)
Aug 01, 2005 20.17 20.73 20.17 20.27 204,511 +0.17(+0.85%)
Jul 29, 2005 19.73 20.55 19.37 20.10 171,840 +0.47(+2.39%)
Jul 28, 2005 19.40 19.79 19.14 19.63 92,510 +0.32(+1.66%)
Jul 27, 2005 19.54 19.54 18.81 19.31 168,482 -0.06(-0.31%)
Jul 26, 2005 19.38 19.50 19.00 19.37 172,783 +0.12(+0.62%)
Jul 25, 2005 19.36 19.64 19.01 19.25 259,524 -0.05(-0.26%)
Jul 22, 2005 18.92 19.71 18.92 19.30 224,052 +0.53(+2.82%)
Jul 21, 2005 19.52 19.60 18.75 18.77 116,380 -0.70(-3.60%)
Jul 20, 2005 19.30 19.54 18.75 19.47 132,392 +0.17(+0.88%)
Jul 19, 2005 18.31 19.41 18.31 19.30 137,605 +0.81(+4.38%)
Jul 18, 2005 18.83 18.84 18.01 18.49 186,241 -0.21(-1.12%)
Jul 15, 2005 18.68 18.96 18.50 18.70 117,711 -0.04(-0.21%)
Jul 14, 2005 19.26 19.50 18.55 18.74 299,513 -0.33(-1.73%)
Jul 13, 2005 19.78 19.82 18.97 19.07 269,950 -0.59(-3.00%)
Jul 12, 2005 19.25 19.83 19.15 19.66 216,342 +0.51(+2.66%)
Jul 11, 2005 18.77 19.16 18.68 19.15 192,484 +0.38(+2.02%)
Jul 08, 2005 18.55 19.85 18.55 18.77 511,612 +0.33(+1.79%)
Jul 07, 2005 18.24 18.50 17.64 18.44 163,753 +0.23(+1.26%)
Jul 06, 2005 18.20 18.72 18.20 18.21 229,499 +0.06(+0.33%)
Jul 05, 2005 17.50 18.16 17.50 18.15 230,600 +0.67(+3.83%)
Jul 01, 2005 17.11 17.50 16.93 17.48 160,800 +0.42(+2.46%)
Jun 30, 2005 17.10 17.24 16.75 17.06 466,730 +0.00(+0.00%)
Jun 29, 2005 17.07 17.44 16.87 17.06 346,687 -0.08(-0.47%)
Jun 28, 2005 17.19 17.24 16.92 17.14 504,046 +0.07(+0.41%)
Jun 27, 2005 16.61 17.14 16.40 17.07 469,654 +0.27(+1.61%)
Jun 24, 2005 16.79 16.96 16.15 16.80 1,666,664 +0.06(+0.36%)
Jun 23, 2005 16.98 17.18 16.63 16.74 180,062 -0.28(-1.65%)
Jun 22, 2005 17.05 17.17 16.65 17.02 185,087 -0.12(-0.70%)
Jun 21, 2005 17.64 17.71 17.06 17.14 170,195 -0.48(-2.72%)
Jun 20, 2005 17.45 17.70 17.25 17.62 189,858 +0.21(+1.21%)
Jun 17, 2005 17.75 17.93 17.34 17.41 268,910 -0.31(-1.75%)
Jun 16, 2005 17.70 17.72 17.45 17.72 378,615 +0.06(+0.34%)
Jun 15, 2005 17.70 17.77 17.35 17.66 546,045 +0.03(+0.17%)
Jun 14, 2005 17.32 17.69 16.80 17.63 689,177 -0.02(-0.11%)
Jun 13, 2005 17.10 17.65 17.01 17.65 173,185 +0.53(+3.10%)
Jun 10, 2005 16.60 17.52 16.60 17.12 430,439 +0.47(+2.82%)
Jun 09, 2005 16.06 16.71 15.96 16.65 144,395 +0.61(+3.80%)
Jun 08, 2005 16.09 16.26 15.89 16.04 222,037 +0.03(+0.19%)
Jun 07, 2005 15.82 16.20 15.81 16.01 636,179 +0.21(+1.33%)
Jun 06, 2005 15.61 16.21 15.51 15.80 568,078 +0.21(+1.35%)
Jun 03, 2005 15.30 15.71 15.26 15.59 274,209 +0.31(+2.03%)
Jun 02, 2005 15.15 15.40 15.11 15.28 467,681 +0.15(+0.99%)
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.