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 30, 2005 24.91 24.97 24.17 24.70 246,427 -0.47(-1.87%)
Dec 29, 2005 24.98 25.68 24.54 25.17 169,345 +0.25(+1.00%)
Dec 28, 2005 24.60 25.24 24.48 24.92 178,500 +0.49(+2.01%)
Dec 27, 2005 25.55 25.74 24.03 24.43 380,500 -1.42(-5.49%)
Dec 23, 2005 26.28 26.43 25.50 25.85 208,532 -0.57(-2.16%)
Dec 22, 2005 26.62 26.86 26.26 26.42 141,933 -0.37(-1.38%)
Dec 21, 2005 26.82 26.82 26.14 26.79 171,084 +0.12(+0.45%)
Dec 20, 2005 26.06 26.83 25.95 26.67 132,844 +0.46(+1.76%)
Dec 19, 2005 26.76 27.20 25.94 26.21 264,133 -0.69(-2.57%)
Dec 16, 2005 27.63 27.64 26.58 26.90 277,148 -0.64(-2.32%)
Dec 15, 2005 28.22 28.22 26.55 27.54 575,889 -0.49(-1.75%)
Dec 14, 2005 28.23 28.36 27.66 28.03 356,171 -0.16(-0.57%)
Dec 13, 2005 27.65 28.46 27.65 28.19 328,963 +0.46(+1.66%)
Dec 12, 2005 27.71 27.92 27.25 27.73 172,965 +0.38(+1.39%)
Dec 09, 2005 27.53 27.70 27.02 27.35 127,403 -0.11(-0.40%)
Dec 08, 2005 27.16 27.49 26.52 27.46 163,452 +0.44(+1.63%)
Dec 07, 2005 27.50 27.50 26.37 27.02 148,842 -0.32(-1.17%)
Dec 06, 2005 27.06 27.45 26.50 27.34 129,511 +0.48(+1.79%)
Dec 05, 2005 27.00 27.45 26.80 26.86 180,036 +0.26(+0.98%)
Dec 02, 2005 26.50 27.20 26.31 26.60 180,456 +0.13(+0.49%)
Dec 01, 2005 25.32 26.49 25.24 26.47 204,312 +1.14(+4.50%)
Nov 30, 2005 25.06 25.45 24.96 25.33 199,441 +0.23(+0.92%)
Nov 29, 2005 24.80 25.32 24.54 25.10 151,985 +0.40(+1.62%)
Nov 28, 2005 26.20 26.20 24.55 24.70 211,037 -1.47(-5.62%)
Nov 25, 2005 25.75 26.39 25.61 26.17 40,404 +0.38(+1.47%)
Nov 23, 2005 26.26 26.34 25.38 25.79 365,503 -0.53(-2.01%)
Nov 22, 2005 25.61 26.55 25.54 26.32 247,551 +0.81(+3.18%)
Nov 21, 2005 25.26 25.68 24.57 25.51 596,851 +0.30(+1.19%)
Nov 18, 2005 25.79 25.83 24.76 25.21 486,325 -0.48(-1.87%)
Nov 17, 2005 24.57 25.87 24.57 25.69 970,228 +1.25(+5.11%)
Nov 16, 2005 23.09 24.46 23.03 24.44 332,492 +1.26(+5.44%)
Nov 15, 2005 22.56 23.64 22.56 23.18 411,344 +0.62(+2.75%)
Nov 14, 2005 22.40 23.00 22.32 22.56 192,408 +0.13(+0.58%)
Nov 11, 2005 22.50 23.07 22.35 22.43 220,738 -0.23(-1.02%)
Nov 10, 2005 23.24 23.45 21.81 22.66 328,718 -0.61(-2.62%)
Nov 09, 2005 23.38 23.90 22.75 23.27 227,768 +0.06(+0.26%)
Nov 08, 2005 23.57 24.10 22.83 23.21 503,807 -0.36(-1.53%)
Nov 07, 2005 24.70 24.70 23.01 23.57 532,532 -1.10(-4.46%)
Nov 04, 2005 26.45 26.85 24.30 24.67 938,715 -3.03(-10.94%)
Nov 03, 2005 27.06 28.10 26.96 27.70 544,685 +0.81(+3.01%)
Nov 02, 2005 25.92 26.89 25.90 26.89 306,763 +0.93(+3.58%)
Nov 01, 2005 25.80 26.27 25.15 25.96 121,899 +0.02(+0.08%)
Oct 31, 2005 25.54 26.15 25.32 25.94 217,887 +0.46(+1.81%)
Oct 28, 2005 24.53 25.60 24.06 25.48 160,899 +1.11(+4.55%)
Oct 27, 2005 25.50 25.81 24.10 24.37 166,467 -1.15(-4.51%)
Oct 26, 2005 26.00 26.70 25.40 25.52 274,024 -0.80(-3.06%)
Oct 25, 2005 25.39 26.36 25.16 26.32 410,896 +0.97(+3.85%)
Oct 24, 2005 24.17 25.40 23.83 25.35 405,429 +1.28(+5.32%)
Oct 21, 2005 23.14 24.50 23.14 24.07 465,425 +0.76(+3.26%)
Oct 20, 2005 24.08 24.11 22.75 23.31 486,822 -0.71(-2.96%)
Oct 19, 2005 23.57 24.24 22.50 24.02 604,621 +0.24(+1.01%)
Oct 18, 2005 24.70 24.71 23.64 23.78 454,351 -1.00(-4.04%)
Oct 17, 2005 25.00 25.75 24.75 24.78 266,434 +0.03(+0.12%)
Oct 14, 2005 23.23 24.98 22.56 24.75 643,091 +1.52(+6.54%)
Oct 13, 2005 24.20 24.28 22.71 23.23 598,708 -1.18(-4.83%)
Oct 12, 2005 25.87 25.99 23.96 24.41 580,626 -1.33(-5.17%)
Oct 11, 2005 25.45 26.13 25.08 25.74 579,726 +0.61(+2.43%)
Oct 10, 2005 26.23 26.78 24.90 25.13 383,667 -0.78(-3.01%)
Oct 07, 2005 25.39 26.17 25.08 25.91 499,606 +0.46(+1.81%)
Oct 06, 2005 26.95 26.98 25.11 25.45 871,605 -2.25(-8.12%)
Oct 05, 2005 29.13 29.72 27.40 27.70 665,798 -1.25(-4.32%)
Oct 04, 2005 30.52 30.55 28.88 28.95 613,992 -1.29(-4.27%)
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.