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 (%)
Jun 29, 2012 23.06 23.65 22.82 23.49 1,952,114 +1.42(+6.43%)
Jun 28, 2012 20.78 22.10 20.57 22.07 2,198,665 +1.08(+5.15%)
Jun 27, 2012 19.85 21.16 19.76 20.99 1,949,881 +1.24(+6.28%)
Jun 26, 2012 19.61 19.99 19.04 19.75 1,268,774 +0.21(+1.07%)
Jun 25, 2012 19.72 19.86 19.29 19.54 911,850 -0.72(-3.55%)
Jun 22, 2012 20.00 20.38 19.56 20.26 1,362,495 +0.48(+2.43%)
Jun 21, 2012 21.28 21.38 19.65 19.78 1,791,565 -1.58(-7.40%)
Jun 20, 2012 20.71 21.74 20.66 21.36 2,404,242 +0.61(+2.94%)
Jun 19, 2012 20.16 21.04 19.96 20.75 1,481,181 +0.79(+3.96%)
Jun 18, 2012 20.17 20.19 19.33 19.96 1,333,448 -0.47(-2.30%)
Jun 15, 2012 20.15 20.48 19.97 20.43 959,777 +0.31(+1.54%)
Jun 14, 2012 19.58 20.52 19.24 20.12 1,128,290 +0.60(+3.07%)
Jun 13, 2012 20.44 20.51 19.43 19.52 1,564,964 -1.12(-5.43%)
Jun 12, 2012 20.28 20.67 19.75 20.64 1,409,096 +0.59(+2.94%)
Jun 11, 2012 21.59 21.59 20.04 20.05 1,395,480 -0.72(-3.47%)
Jun 08, 2012 20.98 21.03 20.20 20.77 1,388,401 -0.50(-2.35%)
Jun 07, 2012 21.88 22.38 21.16 21.27 1,044,519 -0.30(-1.39%)
Jun 06, 2012 21.54 22.48 21.27 21.57 1,236,273 +0.33(+1.55%)
Jun 05, 2012 20.93 21.69 20.85 21.24 1,657,566 +0.12(+0.57%)
Jun 04, 2012 20.52 21.40 19.72 21.12 2,123,695 +0.71(+3.48%)
Jun 01, 2012 21.42 21.60 20.41 20.41 2,227,491 -1.70(-7.69%)
May 31, 2012 23.23 23.37 21.35 22.11 2,464,574 -1.00(-4.33%)
May 30, 2012 24.14 24.20 22.59 23.11 1,803,573 -1.68(-6.78%)
May 29, 2012 24.62 25.12 24.06 24.79 1,279,425 +0.56(+2.31%)
May 25, 2012 24.71 24.84 23.60 24.23 2,036,872 -0.45(-1.82%)
May 24, 2012 25.74 25.99 24.15 24.68 986,236 -1.30(-5.00%)
May 23, 2012 26.07 26.08 24.83 25.98 1,539,725 -0.41(-1.55%)
May 22, 2012 26.80 27.51 26.06 26.39 824,489 -0.23(-0.86%)
May 21, 2012 25.15 26.75 24.60 26.62 1,505,449 +1.58(+6.31%)
May 18, 2012 25.76 26.17 24.95 25.04 1,169,828 -0.71(-2.76%)
May 17, 2012 26.57 26.94 25.64 25.75 1,121,634 -0.75(-2.83%)
May 16, 2012 27.10 28.04 26.13 26.50 1,223,603 -0.52(-1.92%)
May 15, 2012 27.93 28.29 26.90 27.02 1,221,274 -0.92(-3.29%)
May 14, 2012 28.14 28.84 27.87 27.94 731,949 -0.82(-2.85%)
May 11, 2012 28.96 29.92 28.55 28.76 1,302,681 -0.62(-2.11%)
May 10, 2012 30.59 31.32 29.26 29.38 1,349,203 -0.79(-2.62%)
May 09, 2012 27.63 30.65 27.11 30.17 2,459,269 +2.08(+7.40%)
May 08, 2012 27.07 28.21 26.38 28.09 1,933,433 +1.37(+5.13%)
May 07, 2012 25.75 27.04 25.42 26.72 1,338,794 +0.92(+3.57%)
May 04, 2012 26.48 26.55 25.22 25.80 1,412,978 -1.07(-3.98%)
May 03, 2012 27.55 27.69 26.63 26.87 736,868 -0.76(-2.75%)
May 02, 2012 28.08 28.14 27.47 27.63 603,061 -0.86(-3.02%)
May 01, 2012 28.21 29.22 27.52 28.49 638,079 +0.45(+1.60%)
Apr 30, 2012 27.60 28.35 26.96 28.04 725,481 +0.42(+1.52%)
Apr 27, 2012 27.66 27.93 27.13 27.62 540,806 -0.04(-0.14%)
Apr 26, 2012 26.96 28.00 26.84 27.66 442,583 +0.53(+1.95%)
Apr 25, 2012 26.69 27.24 26.35 27.13 733,213 +0.80(+3.04%)
Apr 24, 2012 25.97 26.64 25.55 26.33 628,247 +0.31(+1.19%)
Apr 23, 2012 25.38 26.11 24.80 26.02 971,792 +0.21(+0.81%)
Apr 20, 2012 26.44 26.77 25.67 25.81 722,537 -0.16(-0.62%)
Apr 19, 2012 25.81 26.41 25.55 25.97 485,049 +0.26(+1.01%)
Apr 18, 2012 25.67 25.99 25.37 25.71 793,150 -0.29(-1.12%)
Apr 17, 2012 25.88 26.90 25.87 26.00 651,095 +0.61(+2.40%)
Apr 16, 2012 26.20 26.63 25.19 25.39 791,443 -0.73(-2.79%)
Apr 13, 2012 26.52 26.75 26.03 26.12 787,998 -0.69(-2.57%)
Apr 12, 2012 26.03 27.27 26.03 26.81 762,197 +0.92(+3.55%)
Apr 11, 2012 26.51 26.66 25.85 25.89 947,674 -0.20(-0.77%)
Apr 10, 2012 26.44 26.95 25.80 26.09 910,375 -0.41(-1.55%)
Apr 09, 2012 26.97 26.97 26.15 26.50 1,133,008 -0.73(-2.68%)
Apr 05, 2012 27.64 28.16 27.11 27.23 720,363 -0.45(-1.64%)
Apr 04, 2012 28.08 28.22 27.50 27.68 873,229 -0.83(-2.89%)
Apr 03, 2012 28.58 28.69 28.10 28.51 729,291 -0.34(-1.18%)
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.