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 (%)
Jun 30, 2010 15.65 16.40 15.40 15.53 468,513 -0.08(-0.51%)
Jun 29, 2010 16.13 16.27 15.50 15.61 587,930 -1.37(-8.07%)
Jun 25, 2010 16.72 17.07 16.43 16.98 512,703 +0.32(+1.92%)
Jun 24, 2010 16.98 17.25 16.41 16.66 432,953 -0.50(-2.91%)
Jun 23, 2010 17.40 17.60 16.79 17.16 566,285 -0.24(-1.38%)
Jun 22, 2010 18.83 18.85 17.27 17.40 510,788 -1.39(-7.40%)
Jun 21, 2010 19.45 19.98 18.59 18.79 493,755 -0.27(-1.42%)
Jun 18, 2010 19.72 19.72 18.98 19.06 1,661,538 -0.54(-2.76%)
Jun 17, 2010 20.69 20.86 19.27 19.60 592,551 -0.88(-4.30%)
Jun 16, 2010 19.97 20.97 19.62 20.48 364,299 +0.24(+1.19%)
Jun 15, 2010 20.05 20.32 19.79 20.24 548,504 +0.30(+1.50%)
Jun 14, 2010 20.25 20.40 19.84 19.94 520,762 -0.09(-0.45%)
Jun 11, 2010 19.37 20.20 19.01 20.03 798,824 +0.29(+1.47%)
Jun 10, 2010 18.63 19.91 18.62 19.74 1,749,725 +1.74(+9.67%)
Jun 09, 2010 18.14 18.93 17.81 18.00 777,811 +0.13(+0.73%)
Jun 08, 2010 17.77 18.27 17.25 17.87 699,433 +0.26(+1.48%)
Jun 07, 2010 18.41 18.81 17.59 17.61 618,251 -0.71(-3.88%)
Jun 04, 2010 18.69 20.71 18.21 18.32 1,773,998 -0.97(-5.03%)
Jun 03, 2010 18.20 19.41 18.20 19.29 1,089,267 +1.34(+7.47%)
Jun 02, 2010 16.54 17.95 16.54 17.95 542,686 +1.49(+9.05%)
Jun 01, 2010 17.44 17.78 16.46 16.46 704,173 -1.28(-7.22%)
May 28, 2010 17.96 18.55 17.64 17.74 754,573 -0.22(-1.22%)
May 27, 2010 16.71 17.96 16.42 17.96 819,099 +1.72(+10.59%)
May 26, 2010 16.26 16.59 16.07 16.24 1,234,882 +0.12(+0.74%)
May 25, 2010 15.23 16.17 15.20 16.12 1,312,930 +0.12(+0.75%)
May 24, 2010 16.55 16.59 15.96 16.00 885,022 -0.62(-3.73%)
May 21, 2010 16.54 16.92 15.99 16.62 1,861,960 -0.21(-1.25%)
May 20, 2010 17.09 18.00 16.79 16.83 921,348 -1.35(-7.43%)
May 19, 2010 19.05 19.06 17.80 18.18 1,388,234 -0.99(-5.16%)
May 18, 2010 19.38 20.05 18.94 19.17 607,407 +0.10(+0.52%)
May 17, 2010 19.75 19.81 18.31 19.07 683,234 -0.54(-2.75%)
May 14, 2010 20.14 20.22 19.19 19.61 584,758 -0.82(-4.01%)
May 13, 2010 19.99 20.68 19.73 20.43 647,665 +0.29(+1.44%)
May 12, 2010 19.75 20.30 19.75 20.14 803,869 +0.40(+2.03%)
May 11, 2010 20.12 20.32 19.18 19.74 437,485 -0.35(-1.74%)
May 10, 2010 19.57 20.18 19.47 20.09 950,597 +0.97(+5.07%)
May 07, 2010 20.23 20.69 19.01 19.12 701,396 -1.10(-5.44%)
May 06, 2010 21.47 21.47 18.35 20.22 1,561,232 -1.42(-6.56%)
May 05, 2010 21.74 22.27 20.90 21.64 690,953 -0.60(-2.70%)
May 04, 2010 22.42 22.60 21.95 22.24 678,706 -0.63(-2.75%)
May 03, 2010 22.17 23.06 22.10 22.87 483,528 +0.93(+4.24%)
Apr 30, 2010 22.11 22.84 21.84 21.94 808,103 -0.23(-1.04%)
Apr 29, 2010 22.63 22.80 22.05 22.17 768,910 -0.14(-0.63%)
Apr 28, 2010 22.41 22.48 21.86 22.31 655,203 +0.06(+0.27%)
Apr 27, 2010 22.73 23.07 22.13 22.25 680,702 -0.67(-2.92%)
Apr 26, 2010 23.23 23.23 22.86 22.92 655,593 -0.32(-1.38%)
Apr 23, 2010 22.13 23.25 21.90 23.24 676,839 +1.11(+5.02%)
Apr 22, 2010 21.83 22.13 21.50 22.13 1,172,474 -0.07(-0.32%)
Apr 21, 2010 22.62 22.62 22.04 22.20 875,785 -0.07(-0.31%)
Apr 20, 2010 22.25 22.65 22.10 22.27 849,335 +0.23(+1.04%)
Apr 19, 2010 22.69 22.80 21.71 22.04 1,122,579 -0.89(-3.88%)
Apr 16, 2010 23.43 23.70 22.66 22.93 873,065 -0.60(-2.55%)
Apr 15, 2010 23.00 23.90 22.99 23.53 1,102,205 +0.50(+2.17%)
Apr 14, 2010 22.98 23.07 22.56 23.03 797,619 +0.14(+0.61%)
Apr 13, 2010 23.22 23.41 22.86 22.89 881,479 -0.50(-2.14%)
Apr 12, 2010 23.72 23.97 23.13 23.39 1,224,257 -0.30(-1.27%)
Apr 09, 2010 24.45 24.75 23.59 23.69 3,868,818 -0.64(-2.63%)
Apr 08, 2010 24.46 24.60 23.90 24.33 577,355 -0.27(-1.10%)
Apr 07, 2010 24.89 25.23 24.36 24.60 517,069 -0.08(-0.32%)
Apr 06, 2010 24.13 24.85 23.47 24.68 676,771 +0.31(+1.27%)
Apr 05, 2010 24.07 24.75 23.79 24.37 524,117 +0.47(+1.97%)
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.