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 (%)
Jul 31, 2013 31.54 32.01 31.39 31.67 0 +0.31(+0.99%)
Jul 30, 2013 31.77 31.77 31.00 31.36 0 -0.25(-0.79%)
Jul 29, 2013 31.72 31.99 31.21 31.61 0 -0.29(-0.91%)
Jul 26, 2013 31.60 32.00 31.33 31.90 0 +0.18(+0.57%)
Jul 25, 2013 31.02 32.36 30.90 31.72 0 +0.76(+2.45%)
Jul 24, 2013 32.10 32.10 30.57 30.96 0 -1.12(-3.49%)
Jul 23, 2013 32.24 32.42 31.88 32.08 0 +0.11(+0.34%)
Jul 22, 2013 32.28 32.52 31.82 31.97 0 -0.56(-1.72%)
Jul 19, 2013 32.49 32.62 32.13 32.53 0 +0.13(+0.40%)
Jul 18, 2013 31.81 32.79 31.70 32.40 0 +0.75(+2.37%)
Jul 17, 2013 31.10 31.75 30.98 31.65 858,550 +0.76(+2.46%)
Jul 16, 2013 30.40 30.96 30.15 30.89 0 +0.64(+2.12%)
Jul 15, 2013 30.73 30.87 30.24 30.25 0 -0.28(-0.92%)
Jul 12, 2013 30.87 31.19 30.20 30.53 0 -0.34(-1.10%)
Jul 11, 2013 31.10 31.40 30.78 30.87 0 +0.28(+0.92%)
Jul 10, 2013 30.79 31.24 29.80 30.59 0 -0.54(-1.73%)
Jul 09, 2013 30.77 31.17 30.61 31.13 0 +0.52(+1.70%)
Jul 08, 2013 30.26 31.25 30.11 30.61 1,123,373 +0.55(+1.83%)
Jul 05, 2013 29.99 30.23 29.74 30.06 0 +0.56(+1.90%)
Jul 03, 2013 29.65 29.69 29.22 29.50 0 -0.15(-0.51%)
Jul 02, 2013 29.14 29.76 28.88 29.65 0 +0.51(+1.75%)
Jul 01, 2013 28.49 29.32 28.39 29.14 0 +0.81(+2.86%)
Jun 28, 2013 28.61 28.89 28.32 28.33 870,802 -0.39(-1.36%)
Jun 27, 2013 28.73 29.11 28.37 28.72 0 +0.19(+0.67%)
Jun 26, 2013 28.60 28.87 27.98 28.53 0 +0.13(+0.46%)
Jun 25, 2013 27.76 28.49 27.00 28.40 0 +0.95(+3.46%)
Jun 24, 2013 27.46 28.10 26.86 27.45 0 -0.55(-1.96%)
Jun 21, 2013 28.16 28.33 27.52 28.00 935,890 -0.03(-0.11%)
Jun 20, 2013 28.67 29.00 27.74 28.03 0 -1.47(-4.98%)
Jun 19, 2013 29.65 29.89 28.56 29.50 0 +0.65(+2.25%)
Jun 18, 2013 28.45 29.22 28.14 28.85 0 +0.70(+2.49%)
Jun 17, 2013 27.14 28.16 27.14 28.15 0 +1.99(+7.61%)
Jun 14, 2013 26.80 26.89 26.05 26.16 0 -0.50(-1.88%)
Jun 13, 2013 26.10 26.74 25.87 26.66 426,252 +0.54(+2.07%)
Jun 12, 2013 26.49 26.49 25.81 26.12 530,256 -0.01(-0.04%)
Jun 11, 2013 26.56 26.67 25.95 26.13 0 -0.91(-3.37%)
Jun 10, 2013 26.64 27.10 26.13 27.04 0 +0.53(+2.00%)
Jun 07, 2013 26.24 26.65 26.08 26.51 0 +0.41(+1.57%)
Jun 06, 2013 26.11 26.48 25.61 26.10 431,422 +0.04(+0.15%)
Jun 05, 2013 26.62 26.65 25.88 26.06 0 -0.54(-2.03%)
Jun 04, 2013 26.19 26.90 25.82 26.60 0 +0.33(+1.26%)
Jun 03, 2013 25.85 26.44 25.74 26.27 751,974 +0.61(+2.38%)
May 31, 2013 26.50 26.76 25.66 25.66 782,207 -1.03(-3.86%)
May 30, 2013 26.86 27.04 26.50 26.69 765,494 -0.28(-1.04%)
May 29, 2013 27.51 27.57 26.80 26.97 741,845 -0.59(-2.14%)
May 28, 2013 27.35 28.25 27.01 27.56 970,529 +0.60(+2.23%)
May 24, 2013 27.45 27.46 26.64 26.96 0 -0.80(-2.88%)
May 23, 2013 27.04 27.77 26.58 27.76 0 +0.17(+0.62%)
May 22, 2013 28.34 29.14 27.30 27.59 0 -0.50(-1.78%)
May 21, 2013 28.55 29.05 28.04 28.09 0 -0.38(-1.33%)
May 20, 2013 27.12 28.65 27.00 28.47 0 +1.27(+4.67%)
May 17, 2013 26.75 27.48 26.48 27.20 0 +0.73(+2.76%)
May 16, 2013 26.92 27.04 26.32 26.47 966,788 -0.62(-2.29%)
May 15, 2013 27.25 27.70 26.81 27.09 0 +0.02(+0.07%)
May 13, 2013 27.21 27.21 26.59 27.07 0 -0.10(-0.37%)
May 10, 2013 26.97 27.35 26.30 27.17 0 -0.13(-0.48%)
May 09, 2013 27.10 27.43 26.64 27.30 0 +0.10(+0.37%)
May 08, 2013 26.34 27.29 26.05 27.20 0 +0.89(+3.38%)
May 07, 2013 26.57 27.43 26.02 26.31 0 +0.35(+1.35%)
May 06, 2013 25.75 26.47 25.71 25.96 0 +0.11(+0.43%)
May 03, 2013 25.62 26.32 25.15 25.85 0 +0.70(+2.78%)
May 02, 2013 24.21 25.37 23.75 25.15 0 +1.09(+4.53%)
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.