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 26, 2010 24.35 24.35 23.47 23.93 449,281 -0.22(-0.91%)
Feb 25, 2010 23.06 24.22 22.83 24.15 654,483 +0.59(+2.50%)
Feb 24, 2010 23.89 24.29 23.46 23.56 379,333 -0.22(-0.93%)
Feb 23, 2010 25.03 25.25 23.55 23.78 653,207 -1.32(-5.26%)
Feb 22, 2010 25.79 26.30 24.70 25.10 471,824 -0.66(-2.56%)
Feb 19, 2010 26.27 26.49 25.66 25.76 473,816 -0.51(-1.94%)
Feb 18, 2010 26.28 26.34 25.67 26.27 585,377 -0.07(-0.27%)
Feb 17, 2010 26.83 27.32 26.06 26.34 430,598 -0.44(-1.64%)
Feb 16, 2010 25.30 26.80 25.27 26.78 737,341 +1.83(+7.33%)
Feb 12, 2010 24.24 24.95 24.95 24.95 553,300 +0.26(+1.05%)
Feb 11, 2010 23.76 24.82 23.50 24.69 1,346,387 +2.41(+10.82%)
Feb 10, 2010 21.77 22.41 21.17 22.28 790,218 +0.33(+1.50%)
Feb 09, 2010 22.44 22.84 21.73 21.95 682,993 -0.04(-0.18%)
Feb 08, 2010 22.31 22.68 21.74 21.99 563,868 -0.28(-1.26%)
Feb 05, 2010 22.73 22.81 21.56 22.27 833,604 -0.46(-2.02%)
Feb 04, 2010 23.96 24.01 22.22 22.73 967,616 -1.55(-6.38%)
Feb 03, 2010 24.95 25.23 23.92 24.28 772,448 -0.74(-2.96%)
Feb 02, 2010 25.29 25.67 24.81 25.02 1,080,170 -0.17(-0.67%)
Feb 01, 2010 24.17 25.21 24.11 25.19 576,651 +1.19(+4.96%)
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%)
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.