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, 2008 47.10 49.25 46.76 48.68 385,067 +0.99(+2.08%)
Jan 30, 2008 47.18 48.82 47.18 47.69 275,430 +0.01(+0.02%)
Jan 29, 2008 48.24 48.24 46.37 47.68 362,490 -0.36(-0.75%)
Jan 28, 2008 46.50 48.40 45.51 48.04 298,772 +1.63(+3.51%)
Jan 25, 2008 47.82 48.46 45.97 46.41 176,844 -0.47(-1.00%)
Jan 24, 2008 45.91 48.30 45.91 46.88 363,783 +1.41(+3.10%)
Jan 23, 2008 44.28 45.90 43.11 45.47 665,248 -0.61(-1.32%)
Jan 22, 2008 44.57 47.28 44.11 46.08 354,716 -0.12(-0.26%)
Jan 21, 2008 47.91 48.53 45.54 46.20 434,455 +0.00(+0.00%)
Jan 18, 2008 47.91 48.53 45.54 46.20 434,455 -1.02(-2.16%)
Jan 17, 2008 49.60 50.92 47.14 47.22 365,415 -2.27(-4.59%)
Jan 16, 2008 51.77 52.33 49.11 49.49 373,558 -2.77(-5.30%)
Jan 15, 2008 52.53 52.95 51.80 52.26 266,912 -1.05(-1.97%)
Jan 14, 2008 52.41 53.68 52.41 53.31 273,259 +1.24(+2.38%)
Jan 11, 2008 52.09 52.95 51.65 52.07 232,330 -0.39(-0.74%)
Jan 10, 2008 52.33 53.09 51.73 52.46 354,097 -0.39(-0.74%)
Jan 09, 2008 53.76 54.60 52.32 52.85 343,455 -0.79(-1.47%)
Jan 08, 2008 54.29 55.71 53.64 53.64 330,205 -0.51(-0.94%)
Jan 07, 2008 53.62 54.84 53.02 54.15 471,952 +1.45(+2.75%)
Jan 04, 2008 52.11 53.07 51.42 52.70 531,368 -2.05(-3.74%)
Jan 03, 2008 55.48 56.10 54.64 54.75 196,421 -0.42(-0.76%)
Jan 02, 2008 54.91 55.72 54.21 55.17 192,424 +0.42(+0.77%)
Jan 01, 2008 54.63 55.12 53.91 54.75 146,522 +0.00(+0.00%)
Dec 31, 2007 54.63 55.12 53.91 54.75 146,522 -0.20(-0.36%)
Dec 28, 2007 55.58 55.66 54.70 54.95 233,393 +0.05(+0.09%)
Dec 27, 2007 56.89 56.89 54.84 54.90 374,581 -1.86(-3.28%)
Dec 26, 2007 56.02 57.38 55.93 56.76 194,659 +0.78(+1.39%)
Dec 24, 2007 55.48 56.20 55.19 55.98 63,885 +0.73(+1.32%)
Dec 21, 2007 54.89 55.58 53.56 55.25 540,890 +0.91(+1.67%)
Dec 20, 2007 53.58 54.59 52.77 54.34 387,724 +1.31(+2.47%)
Dec 19, 2007 53.55 53.99 52.75 53.03 307,774 -0.27(-0.51%)
Dec 18, 2007 51.14 53.64 51.08 53.30 476,025 +2.54(+5.00%)
Dec 17, 2007 51.89 52.10 50.76 50.76 290,348 -0.88(-1.70%)
Dec 14, 2007 51.79 52.10 51.14 51.64 299,514 -0.63(-1.21%)
Dec 13, 2007 51.08 52.27 50.85 52.27 238,624 +0.77(+1.50%)
Dec 12, 2007 51.16 52.16 50.76 51.50 308,062 +1.22(+2.43%)
Dec 11, 2007 52.03 52.73 50.19 50.28 266,745 -1.41(-2.73%)
Dec 10, 2007 53.03 53.26 51.52 51.69 323,800 -1.35(-2.55%)
Dec 07, 2007 54.87 54.87 52.63 53.04 222,022 -1.46(-2.68%)
Dec 06, 2007 52.10 54.83 51.78 54.50 345,169 +2.56(+4.93%)
Dec 05, 2007 51.36 52.42 50.86 51.94 335,654 +1.28(+2.53%)
Dec 04, 2007 48.25 50.75 47.47 50.66 534,155 +2.06(+4.24%)
Dec 03, 2007 48.30 49.09 48.10 48.60 175,102 +0.15(+0.31%)
Nov 30, 2007 49.09 49.09 47.84 48.45 287,248 -0.58(-1.18%)
Nov 29, 2007 48.46 49.49 48.45 49.03 201,027 +0.65(+1.34%)
Nov 28, 2007 48.95 49.24 47.74 48.38 472,986 +0.06(+0.12%)
Nov 27, 2007 48.96 49.58 47.16 48.32 428,355 -0.59(-1.21%)
Nov 26, 2007 49.94 50.67 48.71 48.91 310,825 -1.01(-2.02%)
Nov 23, 2007 50.34 50.95 49.18 49.92 95,815 +0.00(+0.00%)
Nov 21, 2007 49.05 51.02 48.81 49.92 305,490 +0.49(+0.99%)
Nov 20, 2007 49.13 49.91 48.05 49.43 254,511 +0.46(+0.94%)
Nov 19, 2007 49.54 49.83 48.77 48.97 236,271 -1.13(-2.26%)
Nov 16, 2007 50.57 50.79 49.41 50.10 324,873 -0.22(-0.44%)
Nov 15, 2007 51.98 51.98 49.36 50.32 355,104 -1.95(-3.73%)
Nov 14, 2007 50.35 52.94 50.35 52.27 502,472 +2.30(+4.60%)
Nov 13, 2007 49.69 50.35 48.50 49.97 382,260 +0.84(+1.71%)
Nov 12, 2007 51.00 51.13 49.03 49.13 369,996 -1.91(-3.74%)
Nov 09, 2007 52.08 52.15 50.33 51.04 453,723 -1.13(-2.17%)
Nov 08, 2007 51.15 53.71 50.96 52.17 540,281 -0.82(-1.55%)
Nov 07, 2007 51.66 53.29 50.88 52.99 1,253,557 +1.22(+2.36%)
Nov 06, 2007 49.03 51.97 48.98 51.77 464,131 +2.81(+5.74%)
Nov 05, 2007 49.48 49.54 47.90 48.96 221,467 -0.98(-1.96%)
Nov 02, 2007 48.97 50.31 48.15 49.94 238,557 +1.26(+2.59%)
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.