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 29, 2004 10.04 10.06 9.830 9.950 189,800 -0.01(-0.10%)
Oct 28, 2004 10.03 10.06 9.610 9.960 104,100 -0.14(-1.39%)
Oct 27, 2004 10.30 10.34 10.06 10.10 655,000 -0.24(-2.32%)
Oct 26, 2004 10.50 10.50 10.21 10.34 497,400 -0.12(-1.15%)
Oct 25, 2004 10.40 10.48 10.25 10.46 96,200 +0.07(+0.67%)
Oct 22, 2004 10.25 10.50 10.15 10.39 90,200 +0.19(+1.86%)
Oct 21, 2004 10.15 10.24 10.04 10.20 117,400 +0.16(+1.59%)
Oct 20, 2004 9.670 10.15 9.670 10.04 198,900 +0.24(+2.45%)
Oct 19, 2004 9.510 9.860 9.500 9.800 85,400 +0.14(+1.45%)
Oct 18, 2004 9.910 9.910 9.500 9.660 134,500 -0.14(-1.43%)
Oct 15, 2004 9.910 9.910 9.640 9.800 141,300 -0.05(-0.51%)
Oct 14, 2004 9.620 9.900 9.620 9.850 70,800 +0.12(+1.23%)
Oct 13, 2004 10.15 10.15 9.720 9.730 179,000 -0.37(-3.66%)
Oct 12, 2004 10.10 10.15 9.790 10.10 257,600 -0.07(-0.69%)
Oct 11, 2004 10.02 10.35 10.00 10.17 188,600 +0.02(+0.20%)
Oct 08, 2004 9.840 10.17 9.760 10.15 288,800 +0.17(+1.70%)
Oct 07, 2004 9.650 10.06 9.600 9.980 320,100 +0.44(+4.61%)
Oct 06, 2004 9.200 9.620 9.200 9.540 371,200 +0.34(+3.70%)
Oct 05, 2004 9.350 9.480 8.960 9.200 824,400 -0.04(-0.43%)
Oct 04, 2004 9.610 9.680 9.200 9.240 105,200 -0.34(-3.55%)
Oct 01, 2004 9.729 9.820 9.400 9.580 262,500 -0.01(-0.10%)
Sep 30, 2004 9.740 9.750 9.560 9.590 119,400 -0.15(-1.54%)
Sep 29, 2004 9.800 9.960 9.690 9.740 156,500 -0.06(-0.61%)
Sep 28, 2004 9.920 9.920 9.780 9.800 177,500 -0.17(-1.71%)
Sep 27, 2004 9.700 10.05 9.700 9.970 206,400 +0.17(+1.73%)
Sep 24, 2004 9.000 9.900 9.000 9.800 422,700 +0.80(+8.89%)
Sep 23, 2004 9.130 9.470 9.000 9.000 68,800 -0.22(-2.39%)
Sep 22, 2004 9.500 9.500 9.150 9.220 154,300 -0.25(-2.64%)
Sep 21, 2004 9.500 9.700 9.350 9.470 141,800 +0.16(+1.72%)
Sep 20, 2004 9.220 9.550 9.210 9.310 94,700 -0.14(-1.48%)
Sep 17, 2004 9.200 9.850 9.000 9.450 450,800 +0.25(+2.72%)
Sep 16, 2004 8.990 9.320 8.940 9.200 315,300 +0.36(+4.07%)
Sep 15, 2004 8.380 9.240 8.360 8.840 184,400 +0.50(+6.00%)
Sep 14, 2004 8.090 8.550 8.090 8.340 156,100 +0.31(+3.86%)
Sep 13, 2004 8.249 8.350 8.030 8.030 122,800 -0.01(-0.12%)
Sep 10, 2004 8.280 8.370 8.040 8.040 36,700 -0.29(-3.48%)
Sep 09, 2004 8.250 8.400 8.250 8.330 98,100 +0.19(+2.33%)
Sep 08, 2004 8.170 8.350 8.140 8.140 21,639 -0.11(-1.33%)
Sep 07, 2004 8.210 8.290 8.140 8.250 55,023 +0.02(+0.24%)
Sep 03, 2004 8.200 8.380 8.150 8.230 96,600 -0.02(-0.24%)
Sep 02, 2004 8.300 8.400 8.070 8.250 258,700 +0.06(+0.73%)
Sep 01, 2004 7.800 8.340 7.790 8.190 364,900 +0.39(+5.00%)
Aug 31, 2004 8.100 8.390 7.350 7.800 699,100 -0.36(-4.41%)
Aug 30, 2004 8.370 8.440 8.110 8.160 73,000 -0.14(-1.69%)
Aug 27, 2004 8.430 8.500 8.250 8.300 39,200 +0.03(+0.36%)
Aug 26, 2004 8.500 8.500 8.250 8.270 88,900 -0.11(-1.31%)
Aug 25, 2004 8.340 8.450 8.260 8.380 108,700 +0.01(+0.12%)
Aug 24, 2004 8.410 8.510 8.350 8.370 68,100 -0.03(-0.36%)
Aug 23, 2004 8.350 8.600 8.350 8.400 96,137 -0.05(-0.59%)
Aug 20, 2004 8.500 8.550 8.380 8.450 200,688 -0.05(-0.59%)
Aug 19, 2004 8.570 8.700 8.440 8.500 226,900 -0.14(-1.62%)
Aug 18, 2004 8.840 8.890 8.600 8.640 395,906 -0.26(-2.92%)
Aug 17, 2004 8.920 9.210 8.290 8.900 354,600 -0.10(-1.11%)
Aug 16, 2004 9.420 9.420 8.890 9.000 72,100 +0.03(+0.33%)
Aug 13, 2004 8.870 9.250 8.600 8.970 181,800 +0.07(+0.79%)
Aug 12, 2004 9.500 9.660 8.870 8.900 141,300 -0.60(-6.32%)
Aug 11, 2004 9.510 9.730 9.440 9.500 140,300 -0.10(-1.04%)
Aug 10, 2004 8.970 9.650 8.970 9.600 87,700 +0.50(+5.49%)
Aug 09, 2004 8.800 9.360 8.800 9.100 92,700 +0.28(+3.17%)
Aug 06, 2004 9.350 9.610 8.760 8.820 177,400 -0.71(-7.45%)
Aug 05, 2004 9.600 9.700 9.430 9.530 60,800 +0.13(+1.38%)
Aug 04, 2004 10.00 10.39 9.350 9.400 230,600 -0.60(-6.00%)
Aug 03, 2004 9.710 10.00 9.710 10.00 167,118 +0.29(+2.99%)
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.