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 30, 2009 13.16 14.52 13.16 13.86 797,798 +0.23(+1.69%)
Jan 29, 2009 14.18 14.36 13.00 13.63 1,531,909 -0.78(-5.41%)
Jan 28, 2009 14.47 14.49 13.64 14.41 928,311 +0.53(+3.82%)
Jan 27, 2009 14.56 14.63 13.71 13.88 519,073 -0.57(-3.94%)
Jan 26, 2009 13.89 15.02 13.50 14.45 506,815 +0.46(+3.29%)
Jan 23, 2009 13.00 14.07 12.63 13.99 1,169,193 +0.61(+4.56%)
Jan 22, 2009 14.24 14.28 13.19 13.38 753,104 -1.33(-9.04%)
Jan 21, 2009 14.14 14.86 13.84 14.71 1,107,387 +0.79(+5.68%)
Jan 20, 2009 15.18 15.31 13.85 13.92 807,282 -1.60(-10.31%)
Jan 16, 2009 15.50 16.15 14.76 15.52 702,346 +0.24(+1.57%)
Jan 15, 2009 15.76 15.76 14.50 15.28 1,133,554 -0.51(-3.23%)
Jan 14, 2009 16.75 17.11 15.67 15.79 950,245 -1.33(-7.77%)
Jan 13, 2009 17.10 17.57 16.58 17.12 472,160 -0.06(-0.35%)
Jan 12, 2009 19.48 19.50 17.00 17.18 696,256 -2.27(-11.67%)
Jan 09, 2009 19.00 20.11 18.55 19.45 616,686 -0.70(-3.47%)
Jan 08, 2009 18.97 20.15 18.27 20.15 697,109 +1.08(+5.66%)
Jan 07, 2009 19.83 20.16 18.75 19.07 597,339 -1.50(-7.29%)
Jan 06, 2009 20.00 21.19 19.86 20.57 840,909 +0.85(+4.31%)
Jan 05, 2009 17.69 20.01 17.55 19.72 828,920 +2.02(+11.41%)
Jan 02, 2009 16.08 17.85 16.08 17.70 386,134 +1.60(+9.94%)
Dec 31, 2008 15.20 16.73 15.19 16.10 519,813 +0.71(+4.61%)
Dec 30, 2008 14.70 15.49 14.33 15.39 665,849 +0.82(+5.63%)
Dec 29, 2008 14.74 15.00 14.16 14.57 511,757 +0.21(+1.46%)
Dec 26, 2008 14.08 14.50 13.93 14.36 348,325 +0.23(+1.63%)
Dec 24, 2008 14.89 14.89 14.11 14.13 158,900 -0.86(-5.74%)
Dec 23, 2008 15.08 15.68 14.62 14.99 408,983 -0.06(-0.40%)
Dec 22, 2008 15.41 16.04 14.58 15.05 663,855 -0.81(-5.11%)
Dec 19, 2008 14.95 15.93 14.87 15.86 962,507 +0.99(+6.66%)
Dec 18, 2008 15.05 15.81 14.45 14.87 1,150,247 -0.42(-2.75%)
Dec 17, 2008 15.99 16.51 15.12 15.29 961,186 -0.87(-5.38%)
Dec 16, 2008 15.22 16.17 15.22 16.16 616,332 +0.48(+3.06%)
Dec 15, 2008 16.31 16.87 15.26 15.68 694,089 -0.15(-0.95%)
Dec 12, 2008 16.00 16.00 15.05 15.83 809,167 -1.03(-6.11%)
Dec 11, 2008 17.53 18.98 16.46 16.86 1,061,131 -0.63(-3.60%)
Dec 10, 2008 14.93 17.59 14.93 17.49 910,261 +2.59(+17.38%)
Dec 09, 2008 14.03 15.85 13.93 14.90 603,421 +0.30(+2.05%)
Dec 08, 2008 13.56 14.89 13.56 14.60 823,601 +1.75(+13.62%)
Dec 05, 2008 13.30 13.58 11.72 12.85 894,356 -0.74(-5.45%)
Dec 04, 2008 16.01 16.99 13.24 13.59 682,739 -2.78(-16.98%)
Dec 03, 2008 15.96 16.63 15.69 16.37 780,230 -0.36(-2.15%)
Dec 02, 2008 18.11 18.47 16.11 16.73 826,515 -0.84(-4.78%)
Dec 01, 2008 19.75 19.75 17.44 17.57 536,679 -3.13(-15.12%)
Nov 28, 2008 21.00 21.00 19.75 20.70 165,946 -0.59(-2.77%)
Nov 26, 2008 17.62 21.31 17.55 21.29 495,321 +3.43(+19.20%)
Nov 25, 2008 18.02 18.38 16.90 17.86 832,726 -0.13(-0.72%)
Nov 24, 2008 14.92 18.43 14.92 17.99 1,005,776 +3.29(+22.38%)
Nov 21, 2008 13.34 14.77 12.10 14.70 1,029,927 +1.88(+14.66%)
Nov 20, 2008 16.09 16.34 12.82 12.82 1,168,393 -3.87(-23.19%)
Nov 19, 2008 18.11 18.55 16.65 16.69 864,800 -1.65(-9.00%)
Nov 18, 2008 17.63 18.90 17.39 18.34 757,331 +0.74(+4.20%)
Nov 17, 2008 17.43 18.25 17.05 17.60 619,143 +0.05(+0.28%)
Nov 14, 2008 18.77 19.32 17.26 17.55 824,926 -1.60(-8.36%)
Nov 13, 2008 18.42 19.23 16.27 19.15 1,281,896 +0.94(+5.16%)
Nov 12, 2008 21.42 21.88 18.18 18.21 707,740 -3.21(-14.99%)
Nov 11, 2008 22.86 23.65 21.30 21.42 673,242 -1.92(-8.23%)
Nov 10, 2008 23.87 24.50 22.86 23.34 632,498 +0.29(+1.26%)
Nov 07, 2008 21.87 23.21 21.30 23.05 511,595 +1.47(+6.81%)
Nov 06, 2008 23.89 24.15 21.18 21.58 896,650 -3.09(-12.53%)
Nov 05, 2008 25.29 27.64 24.38 24.67 1,001,595 -1.61(-6.13%)
Nov 04, 2008 22.18 26.40 21.81 26.28 1,433,171 +5.19(+24.61%)
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.