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 (%)
Aug 31, 2011 29.33 30.59 29.33 30.02 1,707,705 +0.10(+0.33%)
Aug 30, 2011 29.14 30.08 28.87 29.92 679,468 +0.54(+1.84%)
Aug 29, 2011 28.23 29.59 28.14 29.38 883,149 +1.67(+6.03%)
Aug 26, 2011 26.25 27.85 25.03 27.71 1,765,570 +1.28(+4.84%)
Aug 25, 2011 28.20 28.42 26.08 26.43 918,622 -1.42(-5.10%)
Aug 24, 2011 27.93 28.27 27.09 27.85 611,330 -0.13(-0.46%)
Aug 23, 2011 26.31 28.25 25.75 27.98 1,351,079 +1.99(+7.66%)
Aug 22, 2011 28.97 28.97 25.85 25.99 983,108 -1.36(-4.97%)
Aug 19, 2011 27.05 28.57 26.86 27.35 928,097 -0.13(-0.47%)
Aug 18, 2011 28.73 28.73 26.88 27.48 1,659,550 -2.48(-8.28%)
Aug 17, 2011 30.04 30.95 29.50 29.96 798,335 +0.48(+1.63%)
Aug 16, 2011 31.77 32.00 29.39 29.48 1,359,728 -2.46(-7.70%)
Aug 15, 2011 30.77 32.18 30.62 31.94 1,003,381 +1.57(+5.17%)
Aug 12, 2011 30.77 30.85 29.83 30.37 1,316,101 +0.56(+1.88%)
Aug 11, 2011 27.73 30.26 26.88 29.81 1,407,244 +3.03(+11.31%)
Aug 10, 2011 26.75 28.07 26.18 26.78 2,330,932 -0.84(-3.04%)
Aug 09, 2011 28.24 28.76 25.33 27.62 2,893,513 +0.59(+2.18%)
Aug 08, 2011 29.21 29.49 26.19 27.03 1,887,049 -3.88(-12.55%)
Aug 05, 2011 33.76 34.26 29.58 30.91 2,342,009 -2.47(-7.40%)
Aug 04, 2011 35.92 35.92 33.31 33.38 1,573,079 -3.16(-8.65%)
Aug 03, 2011 37.06 37.43 34.63 36.54 1,094,628 -0.22(-0.60%)
Aug 02, 2011 38.55 39.44 36.69 36.76 841,233 -2.05(-5.28%)
Aug 01, 2011 39.15 39.71 38.30 38.81 968,365 +0.41(+1.07%)
Jul 29, 2011 37.22 38.98 36.76 38.40 776,560 +0.63(+1.67%)
Jul 28, 2011 38.66 38.73 37.56 37.77 783,399 -0.94(-2.43%)
Jul 27, 2011 39.88 39.89 38.06 38.71 854,405 -1.40(-3.49%)
Jul 26, 2011 40.76 41.17 40.04 40.11 443,385 -0.77(-1.88%)
Jul 25, 2011 41.05 41.53 40.54 40.88 565,146 -0.66(-1.59%)
Jul 22, 2011 41.72 42.09 40.55 41.54 788,106 +0.42(+1.02%)
Jul 21, 2011 40.46 41.23 40.30 41.12 1,063,875 +1.11(+2.77%)
Jul 20, 2011 40.38 40.59 39.65 40.01 1,219,550 -0.19(-0.47%)
Jul 19, 2011 38.95 40.66 38.84 40.20 1,891,800 +1.44(+3.72%)
Jul 18, 2011 39.18 39.42 38.32 38.76 1,221,803 -0.65(-1.65%)
Jul 15, 2011 39.50 40.56 39.16 39.41 2,112,943 +1.42(+3.74%)
Jul 14, 2011 39.71 39.76 37.91 37.99 1,430,880 -1.23(-3.14%)
Jul 13, 2011 41.36 41.36 38.93 39.22 2,705,303 -0.44(-1.11%)
Jul 12, 2011 39.83 40.55 39.33 39.66 1,159,270 -0.33(-0.83%)
Jul 11, 2011 41.61 42.17 39.72 39.99 1,007,170 -2.37(-5.59%)
Jul 08, 2011 42.30 42.73 41.47 42.36 822,937 -0.59(-1.37%)
Jul 07, 2011 43.70 44.17 42.67 42.95 907,600 -0.16(-0.37%)
Jul 06, 2011 43.29 43.83 42.24 43.11 546,755 -0.36(-0.83%)
Jul 05, 2011 42.26 44.07 42.17 43.47 959,016 +1.45(+3.45%)
Jul 01, 2011 40.44 42.87 40.43 42.02 824,529 +0.27(+0.65%)
Jun 30, 2011 41.07 42.72 41.07 41.75 1,101,365 +0.64(+1.56%)
Jun 29, 2011 38.75 42.05 38.48 41.11 1,913,098 +2.55(+6.61%)
Jun 28, 2011 36.65 38.77 36.15 38.56 1,026,263 +2.16(+5.93%)
Jun 27, 2011 35.70 36.46 35.25 36.40 1,193,605 -0.09(-0.25%)
Jun 24, 2011 36.82 37.16 36.04 36.49 962,359 -0.38(-1.03%)
Jun 23, 2011 36.95 37.14 35.43 36.87 993,743 -0.90(-2.38%)
Jun 22, 2011 36.79 38.61 36.39 37.77 1,362,886 +0.96(+2.61%)
Jun 21, 2011 35.10 37.37 35.00 36.81 1,064,149 +2.08(+5.99%)
Jun 20, 2011 34.72 35.45 34.48 34.73 598,500 -0.43(-1.22%)
Jun 17, 2011 35.02 35.53 34.43 35.16 1,044,293 +0.28(+0.80%)
Jun 16, 2011 34.72 35.59 34.21 34.88 665,689 +0.13(+0.37%)
Jun 15, 2011 34.90 35.88 34.48 34.75 581,314 -0.60(-1.70%)
Jun 14, 2011 35.12 36.20 35.03 35.35 513,967 +0.56(+1.61%)
Jun 13, 2011 36.46 36.86 33.46 34.79 1,075,526 -1.57(-4.32%)
Jun 10, 2011 36.86 37.25 36.04 36.36 497,254 -1.06(-2.83%)
Jun 09, 2011 36.60 37.97 36.47 37.42 795,561 +1.05(+2.89%)
Jun 08, 2011 35.60 37.75 35.44 36.37 1,017,698 +1.36(+3.88%)
Jun 07, 2011 35.72 36.69 34.89 35.01 542,137 -0.71(-1.99%)
Jun 06, 2011 36.62 36.73 35.55 35.72 718,189 -0.46(-1.27%)
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.