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 (%)
Oct 31, 2006 28.82 29.08 28.14 28.56 491,393 -0.38(-1.31%)
Oct 30, 2006 29.55 29.77 28.85 28.94 252,104 -0.77(-2.59%)
Oct 27, 2006 29.99 30.49 29.66 29.71 183,045 -0.26(-0.87%)
Oct 26, 2006 30.69 30.90 29.52 29.97 332,403 -0.49(-1.61%)
Oct 25, 2006 29.48 30.85 29.40 30.46 361,351 +0.86(+2.91%)
Oct 24, 2006 29.00 29.66 28.78 29.60 254,590 +0.58(+2.00%)
Oct 23, 2006 29.37 30.00 28.76 29.02 511,054 -0.44(-1.49%)
Oct 20, 2006 29.93 30.47 29.34 29.46 471,002 -0.32(-1.07%)
Oct 19, 2006 29.13 29.90 28.88 29.78 554,684 +0.87(+3.01%)
Oct 18, 2006 28.80 29.37 28.47 28.91 377,237 +0.11(+0.38%)
Oct 17, 2006 28.62 29.00 28.25 28.80 438,080 +0.14(+0.49%)
Oct 16, 2006 27.42 28.99 27.22 28.66 541,733 +1.21(+4.41%)
Oct 13, 2006 26.74 27.50 26.32 27.45 376,186 +0.81(+3.04%)
Oct 12, 2006 25.35 26.66 25.35 26.64 307,477 +1.34(+5.30%)
Oct 11, 2006 26.07 26.17 25.19 25.30 338,872 -0.77(-2.95%)
Oct 10, 2006 24.85 26.13 24.85 26.07 246,871 +1.13(+4.53%)
Oct 09, 2006 25.60 25.62 24.86 24.94 299,237 -0.51(-2.00%)
Oct 06, 2006 25.06 25.61 24.50 25.45 228,827 +0.21(+0.83%)
Oct 05, 2006 25.00 25.48 24.75 25.24 390,144 +0.57(+2.31%)
Oct 04, 2006 23.92 24.67 23.08 24.67 642,319 +0.82(+3.44%)
Oct 03, 2006 24.74 24.80 23.81 23.85 350,794 -1.05(-4.22%)
Oct 02, 2006 25.59 25.82 24.83 24.90 348,226 -0.89(-3.45%)
Sep 29, 2006 25.49 26.34 25.49 25.79 377,889 +0.16(+0.62%)
Sep 28, 2006 25.74 26.10 25.20 25.63 379,376 -0.13(-0.50%)
Sep 27, 2006 25.94 26.58 25.32 25.76 333,272 -0.03(-0.12%)
Sep 26, 2006 25.15 26.10 25.06 25.79 388,818 +0.48(+1.90%)
Sep 25, 2006 25.25 25.59 24.31 25.31 404,574 -0.15(-0.59%)
Sep 22, 2006 26.56 26.67 25.25 25.46 295,954 -1.02(-3.85%)
Sep 21, 2006 26.46 27.60 26.31 26.48 381,801 +0.20(+0.76%)
Sep 20, 2006 26.48 27.00 25.83 26.28 462,024 +0.09(+0.34%)
Sep 19, 2006 27.18 27.18 25.54 26.19 356,905 -0.91(-3.36%)
Sep 18, 2006 26.05 27.41 25.96 27.10 344,572 +1.02(+3.91%)
Sep 15, 2006 25.87 26.19 25.53 26.08 416,524 +0.29(+1.12%)
Sep 14, 2006 26.90 27.24 25.68 25.79 452,186 -1.15(-4.27%)
Sep 13, 2006 26.37 27.46 26.10 26.94 292,092 +0.69(+2.63%)
Sep 12, 2006 25.52 26.45 25.52 26.25 324,927 +0.25(+0.96%)
Sep 11, 2006 26.52 26.52 25.38 26.00 370,363 -0.78(-2.91%)
Sep 08, 2006 27.59 27.80 26.71 26.78 249,697 -0.75(-2.72%)
Sep 07, 2006 27.77 28.37 27.51 27.53 191,100 -0.36(-1.29%)
Sep 06, 2006 28.87 28.98 27.83 27.89 238,164 -1.18(-4.06%)
Sep 05, 2006 28.00 29.22 27.86 29.07 211,031 +0.92(+3.27%)
Sep 01, 2006 28.06 28.35 27.57 28.15 291,898 +0.29(+1.04%)
Aug 31, 2006 28.05 28.50 27.73 27.86 352,716 -0.31(-1.10%)
Aug 30, 2006 28.05 28.45 27.98 28.17 180,314 -0.14(-0.49%)
Aug 29, 2006 28.61 28.63 27.52 28.31 192,883 -0.15(-0.53%)
Aug 28, 2006 28.49 29.20 28.00 28.46 162,867 -0.33(-1.15%)
Aug 25, 2006 28.66 29.32 28.64 28.79 156,097 +0.27(+0.95%)
Aug 24, 2006 28.47 28.60 27.87 28.52 227,449 +0.44(+1.57%)
Aug 23, 2006 28.65 29.06 27.87 28.08 164,580 -0.83(-2.87%)
Aug 22, 2006 27.70 29.08 27.70 28.91 214,832 +1.11(+3.99%)
Aug 21, 2006 28.21 28.70 27.57 27.80 168,399 -0.58(-2.04%)
Aug 18, 2006 28.38 28.60 27.48 28.38 226,712 +0.20(+0.71%)
Aug 17, 2006 27.39 28.50 27.39 28.18 350,904 +0.39(+1.40%)
Aug 16, 2006 27.28 28.21 27.28 27.79 287,933 +0.47(+1.72%)
Aug 15, 2006 26.75 27.40 26.45 27.32 268,630 +0.98(+3.72%)
Aug 14, 2006 27.75 27.76 26.18 26.34 341,741 -1.49(-5.35%)
Aug 11, 2006 28.25 28.67 27.82 27.83 163,415 -0.37(-1.31%)
Aug 10, 2006 28.19 28.48 27.95 28.20 227,644 +0.07(+0.25%)
Aug 09, 2006 28.25 29.13 28.04 28.13 215,783 -0.06(-0.21%)
Aug 08, 2006 28.62 29.28 28.08 28.19 166,156 -0.43(-1.50%)
Aug 07, 2006 28.65 29.13 28.00 28.62 161,112 +0.17(+0.60%)
Aug 04, 2006 28.99 29.30 27.88 28.45 187,906 -0.37(-1.28%)
Aug 03, 2006 29.23 29.43 28.12 28.82 413,658 -0.71(-2.40%)
Aug 02, 2006 29.91 30.50 29.27 29.53 362,451 -0.10(-0.34%)
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.