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 (%)
Dec 31, 2002 5.310 5.490 5.120 5.271 12,500 -0.22(-3.99%)
Dec 30, 2002 5.260 5.490 5.260 5.490 2,900 +0.09(+1.67%)
Dec 27, 2002 5.490 5.550 5.210 5.400 9,800 -0.15(-2.70%)
Dec 26, 2002 5.690 5.700 5.350 5.550 13,400 -0.16(-2.80%)
Dec 24, 2002 5.720 5.720 5.710 5.710 700 -0.02(-0.35%)
Dec 23, 2002 5.510 5.740 5.430 5.730 20,700 +0.04(+0.70%)
Dec 20, 2002 5.510 5.740 5.500 5.690 13,200 +0.00(+0.00%)
Dec 19, 2002 5.660 5.750 5.510 5.690 16,500 +0.09(+1.61%)
Dec 18, 2002 5.520 5.850 5.510 5.600 15,300 +0.04(+0.72%)
Dec 17, 2002 5.480 5.850 5.400 5.560 19,300 +0.11(+2.02%)
Dec 16, 2002 5.470 5.500 5.350 5.450 14,500 -0.02(-0.37%)
Dec 13, 2002 5.350 5.550 5.200 5.470 23,100 +0.22(+4.19%)
Dec 12, 2002 4.800 5.490 4.760 5.250 22,000 +0.20(+3.96%)
Dec 11, 2002 4.630 5.250 4.590 5.050 32,900 +0.39(+8.37%)
Dec 10, 2002 4.560 4.700 4.550 4.660 4,800 +0.11(+2.42%)
Dec 09, 2002 4.690 4.690 4.480 4.550 12,400 -0.03(-0.66%)
Dec 06, 2002 4.590 4.690 4.500 4.580 20,200 +0.00(+0.02%)
Dec 05, 2002 4.510 4.600 4.510 4.579 4,000 +0.08(+1.73%)
Dec 04, 2002 4.630 4.660 4.450 4.501 7,300 -0.14(-3.00%)
Dec 03, 2002 4.540 4.640 4.520 4.640 2,100 +0.18(+4.04%)
Dec 02, 2002 4.561 4.561 4.450 4.460 10,100 -0.15(-3.25%)
Nov 29, 2002 4.530 4.610 4.530 4.610 3,600 +0.08(+1.74%)
Nov 27, 2002 4.640 4.650 4.380 4.531 14,100 +0.03(+0.69%)
Nov 26, 2002 4.580 4.590 4.400 4.500 11,900 +0.05(+1.12%)
Nov 25, 2002 4.430 4.500 4.430 4.450 7,200 +0.01(+0.23%)
Nov 22, 2002 4.500 4.500 4.370 4.440 6,200 -0.21(-4.52%)
Nov 21, 2002 4.640 4.660 4.609 4.650 7,900 +0.06(+1.33%)
Nov 20, 2002 4.450 4.630 4.440 4.589 3,400 +0.14(+3.24%)
Nov 19, 2002 4.470 4.640 4.390 4.445 18,100 -0.01(-0.34%)
Nov 18, 2002 4.550 4.601 4.280 4.460 3,000 -0.08(-1.76%)
Nov 15, 2002 4.250 4.540 4.200 4.540 5,100 +0.24(+5.58%)
Nov 14, 2002 4.301 4.321 4.250 4.300 10,600 -0.02(-0.46%)
Nov 13, 2002 4.340 4.410 4.320 4.320 1,300 -0.05(-1.05%)
Nov 12, 2002 4.360 4.370 4.350 4.366 1,800 -0.00(-0.07%)
Nov 11, 2002 4.600 4.600 4.369 4.369 8,000 -0.22(-4.81%)
Nov 08, 2002 4.700 4.700 4.480 4.590 7,400 -0.41(-8.20%)
Nov 07, 2002 4.710 5.190 4.210 5.000 26,600 +0.30(+6.38%)
Nov 06, 2002 4.720 4.750 4.700 4.700 1,800 -0.02(-0.42%)
Nov 05, 2002 4.770 4.810 4.720 4.720 3,800 -0.08(-1.67%)
Nov 04, 2002 4.810 4.850 4.601 4.800 20,700 -0.01(-0.21%)
Nov 01, 2002 4.850 4.850 4.650 4.810 17,300 -0.07(-1.43%)
Oct 31, 2002 4.890 4.900 4.850 4.880 9,000 -0.02(-0.41%)
Oct 30, 2002 4.990 4.990 4.900 4.900 7,900 +0.04(+0.72%)
Oct 29, 2002 5.000 5.000 4.865 4.865 6,400 -0.13(-2.70%)
Oct 28, 2002 4.919 4.980 4.900 5.000 9,800 +0.13(+2.67%)
Oct 25, 2002 4.960 4.960 4.870 4.870 1,600 -0.12(-2.40%)
Oct 24, 2002 4.950 5.100 4.880 4.990 55,900 +0.09(+1.84%)
Oct 23, 2002 4.710 4.900 4.700 4.900 27,800 +0.25(+5.38%)
Oct 22, 2002 4.490 4.790 4.300 4.650 56,800 +0.00(+0.00%)
Oct 21, 2002 4.640 4.940 4.610 4.650 15,500 +0.01(+0.22%)
Oct 18, 2002 4.600 4.720 4.450 4.640 21,700 +0.08(+1.75%)
Oct 17, 2002 4.460 4.690 4.410 4.560 14,900 +0.19(+4.35%)
Oct 16, 2002 4.400 4.450 4.300 4.370 8,900 -0.09(-2.02%)
Oct 15, 2002 4.200 4.719 4.200 4.460 56,400 +0.32(+7.76%)
Oct 14, 2002 4.100 4.200 4.051 4.139 12,700 -0.04(-0.98%)
Oct 11, 2002 4.160 4.250 4.100 4.180 40,000 +0.27(+6.91%)
Oct 10, 2002 4.210 4.230 3.910 3.910 30,600 +0.01(+0.26%)
Oct 09, 2002 4.061 4.061 3.750 3.900 18,400 -0.30(-7.14%)
Oct 08, 2002 4.000 4.250 3.821 4.200 25,200 +0.14(+3.45%)
Oct 07, 2002 4.070 4.240 4.000 4.060 10,200 -0.01(-0.25%)
Oct 04, 2002 4.200 4.200 4.070 4.070 5,500 -0.06(-1.45%)
Oct 03, 2002 4.140 4.190 4.130 4.130 7,500 -0.09(-2.13%)
Oct 02, 2002 4.251 4.350 4.220 4.220 8,730 +0.00(+0.00%)
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.