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 (%)
Jan 29, 2010 24.86 25.49 23.97 24.00 531,785 -0.80(-3.23%)
Jan 28, 2010 25.80 25.80 24.28 24.80 478,848 +0.00(+0.00%)
Jan 27, 2010 25.40 25.82 24.20 24.80 428,730 -0.83(-3.24%)
Jan 26, 2010 26.06 26.54 25.42 25.63 447,758 -0.61(-2.32%)
Jan 25, 2010 25.21 26.52 24.94 26.24 571,051 +1.42(+5.72%)
Jan 22, 2010 25.32 26.14 24.58 24.82 428,623 -0.57(-2.24%)
Jan 21, 2010 25.35 25.99 24.89 25.39 721,780 +0.07(+0.28%)
Jan 20, 2010 25.75 25.89 25.25 25.32 551,715 -0.84(-3.21%)
Jan 19, 2010 26.12 26.75 25.78 26.16 510,919 +0.03(+0.11%)
Jan 15, 2010 26.82 26.13 26.13 26.13 773,900 -0.70(-2.61%)
Jan 14, 2010 27.65 28.25 26.41 26.83 833,602 -0.82(-2.97%)
Jan 13, 2010 27.41 28.24 26.85 27.65 566,881 +0.46(+1.69%)
Jan 12, 2010 27.33 27.83 27.04 27.19 457,273 -0.47(-1.70%)
Jan 11, 2010 28.56 28.84 27.13 27.66 299,128 -0.57(-2.02%)
Jan 08, 2010 27.60 28.32 26.96 28.23 464,235 +0.58(+2.10%)
Jan 07, 2010 28.30 28.30 27.22 27.65 395,740 -0.60(-2.12%)
Jan 06, 2010 27.86 28.50 27.86 28.25 379,018 +0.42(+1.51%)
Jan 05, 2010 27.86 28.03 27.55 27.83 365,234 -0.06(-0.22%)
Jan 04, 2010 27.23 28.27 27.23 27.89 734,325 +1.38(+5.21%)
Dec 31, 2009 27.25 26.51 26.51 26.51 289,300 -0.68(-2.50%)
Dec 30, 2009 27.55 27.85 26.84 27.19 368,019 -0.48(-1.73%)
Dec 29, 2009 28.31 28.79 27.28 27.67 424,992 -0.62(-2.19%)
Dec 28, 2009 28.98 29.19 28.00 28.29 339,552 -0.51(-1.77%)
Dec 24, 2009 28.81 28.95 28.55 28.80 134,154 +0.05(+0.17%)
Dec 23, 2009 28.28 28.87 27.94 28.75 467,456 +0.66(+2.35%)
Dec 22, 2009 27.98 28.37 27.50 28.09 494,597 +0.12(+0.43%)
Dec 21, 2009 27.73 28.28 27.00 27.97 555,709 +0.36(+1.30%)
Dec 18, 2009 26.93 27.86 26.70 27.61 988,558 +1.08(+4.07%)
Dec 17, 2009 26.73 26.81 26.13 26.53 354,316 -0.36(-1.34%)
Dec 16, 2009 25.86 26.97 25.52 26.89 815,434 +0.38(+1.43%)
Dec 15, 2009 26.27 26.56 25.85 26.51 615,041 +0.01(+0.04%)
Dec 14, 2009 25.82 26.60 24.65 26.50 2,311,078 +2.22(+9.14%)
Dec 11, 2009 23.03 24.29 22.55 24.28 1,278,198 +1.31(+5.70%)
Dec 10, 2009 21.99 23.07 21.76 22.97 753,586 +1.11(+5.08%)
Dec 09, 2009 22.00 22.31 21.44 21.86 649,693 -0.11(-0.50%)
Dec 08, 2009 21.24 22.20 21.14 21.97 1,416,319 +0.59(+2.76%)
Dec 07, 2009 20.66 21.89 20.61 21.38 520,111 +0.59(+2.84%)
Dec 04, 2009 20.75 21.89 20.20 20.79 792,022 +0.39(+1.91%)
Dec 03, 2009 21.20 21.53 20.33 20.40 616,410 -0.74(-3.50%)
Dec 02, 2009 21.25 21.57 20.93 21.14 766,493 -0.04(-0.19%)
Dec 01, 2009 21.39 21.79 20.76 21.18 651,430 +0.13(+0.62%)
Nov 30, 2009 21.03 21.24 20.40 21.05 784,964 -0.13(-0.61%)
Nov 27, 2009 21.06 21.79 20.80 21.18 218,240 -1.27(-5.66%)
Nov 25, 2009 21.42 22.50 21.20 22.45 661,592 +1.07(+5.00%)
Nov 24, 2009 21.09 21.43 20.64 21.38 509,074 +0.25(+1.18%)
Nov 23, 2009 21.53 22.08 21.06 21.13 408,354 +0.14(+0.67%)
Nov 20, 2009 21.27 21.80 20.56 20.99 408,558 -0.55(-2.55%)
Nov 19, 2009 21.84 21.98 21.15 21.54 382,147 -0.64(-2.89%)
Nov 18, 2009 22.91 22.96 21.81 22.18 471,812 -0.58(-2.55%)
Nov 17, 2009 23.27 23.35 22.30 22.76 658,855 -0.65(-2.78%)
Nov 16, 2009 24.39 24.75 23.12 23.41 850,719 +0.37(+1.61%)
Nov 13, 2009 23.34 23.58 22.58 23.04 696,181 -0.31(-1.33%)
Nov 12, 2009 24.58 24.70 23.30 23.35 510,916 -1.32(-5.35%)
Nov 11, 2009 25.77 25.90 24.56 24.67 600,798 -0.74(-2.91%)
Nov 10, 2009 25.81 25.81 24.67 25.41 705,726 -0.21(-0.82%)
Nov 09, 2009 24.90 26.90 24.89 25.62 1,181,135 +1.00(+4.06%)
Nov 06, 2009 23.97 24.83 23.50 24.62 702,394 +0.19(+0.78%)
Nov 05, 2009 23.85 24.55 23.21 24.43 636,486 +0.76(+3.21%)
Nov 04, 2009 24.77 25.23 23.46 23.67 552,887 -0.80(-3.27%)
Nov 03, 2009 23.11 24.50 22.70 24.47 836,052 +1.10(+4.71%)
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.