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 (%)
Sep 30, 2009 24.61 24.97 23.79 24.49 454,221 -0.02(-0.08%)
Sep 29, 2009 24.12 24.72 23.79 24.51 425,745 +0.49(+2.04%)
Sep 28, 2009 23.66 24.29 23.45 24.02 353,121 +0.46(+1.95%)
Sep 25, 2009 24.17 24.69 23.29 23.56 398,135 -0.66(-2.73%)
Sep 24, 2009 25.40 25.40 23.46 24.22 439,996 -1.06(-4.19%)
Sep 23, 2009 26.37 26.41 24.84 25.28 373,021 -1.15(-4.35%)
Sep 22, 2009 25.38 26.73 25.17 26.43 558,337 +1.60(+6.44%)
Sep 21, 2009 24.08 25.05 23.34 24.83 506,923 +0.30(+1.22%)
Sep 18, 2009 25.35 25.45 24.25 24.53 510,534 -0.73(-2.89%)
Sep 17, 2009 26.50 26.84 24.67 25.26 751,947 -1.29(-4.86%)
Sep 16, 2009 25.23 26.85 24.80 26.55 1,411,485 +1.81(+7.32%)
Sep 15, 2009 23.45 25.42 23.41 24.74 855,131 +1.34(+5.73%)
Sep 14, 2009 21.83 23.48 21.24 23.40 1,006,830 +1.23(+5.55%)
Sep 11, 2009 22.95 24.04 22.11 22.17 775,637 -0.72(-3.15%)
Sep 10, 2009 22.02 23.11 21.70 22.89 754,334 +0.85(+3.86%)
Sep 09, 2009 19.90 22.25 19.75 22.04 1,294,382 +2.07(+10.37%)
Sep 08, 2009 19.73 20.23 19.39 19.97 338,201 +0.75(+3.90%)
Sep 04, 2009 18.50 19.23 18.37 19.22 271,589 +0.63(+3.39%)
Sep 03, 2009 18.78 19.07 18.47 18.59 325,695 -0.05(-0.27%)
Sep 02, 2009 18.66 18.86 18.42 18.64 394,939 -0.25(-1.32%)
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.