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 (%)
Feb 28, 2005 15.02 15.29 14.72 14.99 233,172 -0.19(-1.25%)
Feb 25, 2005 14.95 15.24 14.82 15.18 580,479 +0.18(+1.20%)
Feb 24, 2005 14.76 15.02 14.76 15.00 170,679 +0.07(+0.47%)
Feb 23, 2005 15.25 15.25 14.71 14.93 211,283 -0.14(-0.93%)
Feb 22, 2005 15.02 15.48 14.90 15.07 190,802 -0.13(-0.86%)
Feb 18, 2005 15.23 15.42 14.92 15.20 434,119 +0.00(+0.00%)
Feb 17, 2005 14.56 15.39 14.55 15.20 654,292 +0.75(+5.19%)
Feb 16, 2005 14.56 14.56 14.21 14.45 288,870 +0.15(+1.05%)
Feb 15, 2005 14.41 14.53 14.19 14.30 326,944 -0.12(-0.83%)
Feb 14, 2005 14.45 14.53 14.30 14.42 154,690 -0.03(-0.21%)
Feb 11, 2005 14.74 14.87 14.30 14.45 228,045 -0.15(-1.03%)
Feb 10, 2005 13.90 14.75 13.71 14.60 327,119 +0.84(+6.10%)
Feb 09, 2005 13.93 13.93 13.61 13.76 221,729 +0.11(+0.81%)
Feb 08, 2005 14.22 14.24 13.60 13.65 250,232 -0.28(-2.01%)
Feb 07, 2005 13.96 14.41 13.28 13.93 1,012,947 +0.62(+4.66%)
Feb 04, 2005 13.15 13.40 13.07 13.31 426,281 +0.19(+1.45%)
Feb 03, 2005 12.25 13.65 12.23 13.12 660,671 +0.86(+7.01%)
Feb 02, 2005 12.14 12.28 11.90 12.26 397,798 +0.20(+1.66%)
Feb 01, 2005 12.22 12.23 11.99 12.06 258,460 -0.07(-0.58%)
Jan 31, 2005 12.24 12.32 12.00 12.13 390,329 +0.01(+0.08%)
Jan 28, 2005 12.04 12.40 11.91 12.12 155,788 +0.04(+0.33%)
Jan 27, 2005 11.84 12.19 11.84 12.08 329,962 +0.25(+2.11%)
Jan 26, 2005 11.99 12.25 11.66 11.83 330,767 +0.03(+0.26%)
Jan 25, 2005 12.09 12.34 11.75 11.80 290,224 -0.20(-1.68%)
Jan 24, 2005 12.05 12.35 11.86 12.00 359,102 -0.31(-2.52%)
Jan 21, 2005 12.37 12.65 12.18 12.31 331,089 -0.14(-1.12%)
Jan 20, 2005 12.52 12.55 12.35 12.45 278,037 -0.07(-0.56%)
Jan 19, 2005 11.75 12.53 11.75 12.52 543,619 +0.70(+5.92%)
Jan 18, 2005 11.80 12.10 11.60 11.82 693,184 +0.04(+0.34%)
Jan 14, 2005 11.73 12.20 11.59 11.78 338,236 +0.09(+0.77%)
Jan 13, 2005 10.95 11.71 10.92 11.69 491,895 +0.82(+7.54%)
Jan 12, 2005 10.97 11.00 10.67 10.87 425,896 +0.00(+0.00%)
Jan 11, 2005 10.50 10.96 10.45 10.87 714,060 +0.59(+5.74%)
Jan 10, 2005 10.24 10.40 10.20 10.28 156,542 -0.02(-0.19%)
Jan 07, 2005 10.50 10.51 10.14 10.30 121,750 -0.16(-1.53%)
Jan 06, 2005 9.940 10.55 9.940 10.46 272,338 +0.28(+2.75%)
Jan 05, 2005 10.04 10.25 9.930 10.18 255,142 -0.07(-0.69%)
Jan 04, 2005 10.47 10.67 10.05 10.25 103,925 -0.34(-3.20%)
Jan 03, 2005 11.10 11.27 10.48 10.59 185,704 -0.71(-6.28%)
Dec 31, 2004 10.91 11.36 10.91 11.30 44,400 +0.11(+0.98%)
Dec 30, 2004 11.00 11.20 10.91 11.19 62,700 +0.11(+0.99%)
Dec 29, 2004 11.05 11.15 10.75 11.08 62,600 +0.02(+0.18%)
Dec 28, 2004 10.85 11.15 10.83 11.06 116,000 +0.21(+1.94%)
Dec 27, 2004 10.99 10.99 10.68 10.85 57,700 -0.15(-1.36%)
Dec 23, 2004 10.98 11.17 10.90 11.00 75,800 +0.08(+0.73%)
Dec 22, 2004 11.41 11.50 10.85 10.92 122,200 -0.58(-5.04%)
Dec 21, 2004 11.52 11.54 11.27 11.50 130,300 -0.07(-0.61%)
Dec 20, 2004 10.70 11.57 10.40 11.57 300,100 +1.07(+10.19%)
Dec 17, 2004 9.740 10.77 9.740 10.50 248,500 +0.60(+6.06%)
Dec 16, 2004 9.700 9.970 9.390 9.900 108,300 -0.03(-0.30%)
Dec 15, 2004 9.740 9.930 9.530 9.930 145,600 +0.30(+3.12%)
Dec 14, 2004 9.570 9.690 9.440 9.630 91,100 +0.05(+0.52%)
Dec 13, 2004 9.460 9.750 9.370 9.580 86,700 +0.14(+1.48%)
Dec 10, 2004 9.610 9.610 9.210 9.440 65,400 +0.08(+0.85%)
Dec 09, 2004 9.500 9.790 9.350 9.360 55,200 -0.12(-1.27%)
Dec 08, 2004 9.260 9.600 9.000 9.480 160,700 +0.16(+1.72%)
Dec 07, 2004 9.750 9.810 9.200 9.320 85,300 -0.43(-4.41%)
Dec 06, 2004 9.850 9.850 9.430 9.750 29,800 +0.04(+0.41%)
Dec 03, 2004 9.420 9.870 9.380 9.710 53,500 +0.17(+1.78%)
Dec 02, 2004 10.06 10.16 9.450 9.540 140,200 -0.56(-5.54%)
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.