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 (%)
Nov 30, 2006 32.95 33.64 32.68 33.23 676,300 +0.40(+1.22%)
Nov 29, 2006 31.90 32.91 31.62 32.83 466,827 +1.07(+3.37%)
Nov 28, 2006 30.75 31.91 30.67 31.76 688,839 +1.13(+3.69%)
Nov 27, 2006 31.08 31.12 30.62 30.63 280,756 -0.39(-1.26%)
Nov 24, 2006 31.10 31.22 30.97 31.02 66,224 -0.03(-0.10%)
Nov 22, 2006 31.40 31.61 30.77 31.05 301,010 -0.33(-1.05%)
Nov 21, 2006 30.25 31.47 29.95 31.38 402,701 +1.36(+4.53%)
Nov 20, 2006 30.58 30.65 29.78 30.02 282,673 -0.67(-2.18%)
Nov 17, 2006 29.90 30.87 29.66 30.69 338,430 +0.72(+2.40%)
Nov 16, 2006 31.78 31.78 29.92 29.97 274,044 -1.52(-4.83%)
Nov 15, 2006 30.55 31.79 30.52 31.49 278,187 +1.04(+3.42%)
Nov 14, 2006 30.28 30.50 30.09 30.45 365,967 +0.34(+1.13%)
Nov 13, 2006 30.67 30.79 30.09 30.11 276,625 -0.69(-2.24%)
Nov 10, 2006 31.21 31.21 30.07 30.80 271,211 -0.65(-2.07%)
Nov 09, 2006 30.58 31.95 30.50 31.45 712,817 +1.59(+5.32%)
Nov 08, 2006 28.39 30.35 28.38 29.86 477,840 +1.11(+3.86%)
Nov 07, 2006 28.77 29.13 28.37 28.75 271,537 -0.13(-0.45%)
Nov 06, 2006 28.55 28.92 28.03 28.88 268,104 +0.37(+1.30%)
Nov 03, 2006 27.64 28.65 27.54 28.51 381,598 +0.98(+3.56%)
Nov 02, 2006 27.88 27.96 27.26 27.53 375,806 -0.29(-1.04%)
Nov 01, 2006 28.60 28.87 27.70 27.82 438,035 -0.74(-2.59%)
Oct 31, 2006 28.82 29.08 28.14 28.56 491,393 -0.38(-1.31%)
Oct 30, 2006 29.55 29.77 28.85 28.94 252,104 -0.77(-2.59%)
Oct 27, 2006 29.99 30.49 29.66 29.71 183,045 -0.26(-0.87%)
Oct 26, 2006 30.69 30.90 29.52 29.97 332,403 -0.49(-1.61%)
Oct 25, 2006 29.48 30.85 29.40 30.46 361,351 +0.86(+2.91%)
Oct 24, 2006 29.00 29.66 28.78 29.60 254,590 +0.58(+2.00%)
Oct 23, 2006 29.37 30.00 28.76 29.02 511,054 -0.44(-1.49%)
Oct 20, 2006 29.93 30.47 29.34 29.46 471,002 -0.32(-1.07%)
Oct 19, 2006 29.13 29.90 28.88 29.78 554,684 +0.87(+3.01%)
Oct 18, 2006 28.80 29.37 28.47 28.91 377,237 +0.11(+0.38%)
Oct 17, 2006 28.62 29.00 28.25 28.80 438,080 +0.14(+0.49%)
Oct 16, 2006 27.42 28.99 27.22 28.66 541,733 +1.21(+4.41%)
Oct 13, 2006 26.74 27.50 26.32 27.45 376,186 +0.81(+3.04%)
Oct 12, 2006 25.35 26.66 25.35 26.64 307,477 +1.34(+5.30%)
Oct 11, 2006 26.07 26.17 25.19 25.30 338,872 -0.77(-2.95%)
Oct 10, 2006 24.85 26.13 24.85 26.07 246,871 +1.13(+4.53%)
Oct 09, 2006 25.60 25.62 24.86 24.94 299,237 -0.51(-2.00%)
Oct 06, 2006 25.06 25.61 24.50 25.45 228,827 +0.21(+0.83%)
Oct 05, 2006 25.00 25.48 24.75 25.24 390,144 +0.57(+2.31%)
Oct 04, 2006 23.92 24.67 23.08 24.67 642,319 +0.82(+3.44%)
Oct 03, 2006 24.74 24.80 23.81 23.85 350,794 -1.05(-4.22%)
Oct 02, 2006 25.59 25.82 24.83 24.90 348,226 -0.89(-3.45%)
Sep 29, 2006 25.49 26.34 25.49 25.79 377,889 +0.16(+0.62%)
Sep 28, 2006 25.74 26.10 25.20 25.63 379,376 -0.13(-0.50%)
Sep 27, 2006 25.94 26.58 25.32 25.76 333,272 -0.03(-0.12%)
Sep 26, 2006 25.15 26.10 25.06 25.79 388,818 +0.48(+1.90%)
Sep 25, 2006 25.25 25.59 24.31 25.31 404,574 -0.15(-0.59%)
Sep 22, 2006 26.56 26.67 25.25 25.46 295,954 -1.02(-3.85%)
Sep 21, 2006 26.46 27.60 26.31 26.48 381,801 +0.20(+0.76%)
Sep 20, 2006 26.48 27.00 25.83 26.28 462,024 +0.09(+0.34%)
Sep 19, 2006 27.18 27.18 25.54 26.19 356,905 -0.91(-3.36%)
Sep 18, 2006 26.05 27.41 25.96 27.10 344,572 +1.02(+3.91%)
Sep 15, 2006 25.87 26.19 25.53 26.08 416,524 +0.29(+1.12%)
Sep 14, 2006 26.90 27.24 25.68 25.79 452,186 -1.15(-4.27%)
Sep 13, 2006 26.37 27.46 26.10 26.94 292,092 +0.69(+2.63%)
Sep 12, 2006 25.52 26.45 25.52 26.25 324,927 +0.25(+0.96%)
Sep 11, 2006 26.52 26.52 25.38 26.00 370,363 -0.78(-2.91%)
Sep 08, 2006 27.59 27.80 26.71 26.78 249,697 -0.75(-2.72%)
Sep 07, 2006 27.77 28.37 27.51 27.53 191,100 -0.36(-1.29%)
Sep 06, 2006 28.87 28.98 27.83 27.89 238,164 -1.18(-4.06%)
Sep 05, 2006 28.00 29.22 27.86 29.07 211,031 +0.92(+3.27%)
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.