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 (%)
Mar 31, 2006 26.16 26.21 25.50 25.99 182,972 -0.37(-1.40%)
Mar 30, 2006 26.22 26.55 25.99 26.36 236,437 +0.17(+0.65%)
Mar 29, 2006 26.07 26.30 25.83 26.19 302,547 +0.69(+2.71%)
Mar 28, 2006 25.00 25.75 25.00 25.50 251,958 +0.53(+2.12%)
Mar 27, 2006 24.53 25.07 23.95 24.97 194,260 +0.35(+1.42%)
Mar 24, 2006 23.75 24.69 23.75 24.62 410,090 +0.93(+3.93%)
Mar 23, 2006 23.26 24.33 23.24 23.69 812,200 +0.52(+2.24%)
Mar 22, 2006 23.01 23.52 22.73 23.17 530,600 +0.10(+0.43%)
Mar 21, 2006 23.50 23.68 23.07 23.07 459,336 -0.40(-1.70%)
Mar 20, 2006 25.00 25.00 23.39 23.47 400,975 -0.16(-0.68%)
Mar 17, 2006 24.41 24.41 23.16 23.63 434,745 -0.60(-2.48%)
Mar 16, 2006 24.73 24.77 24.07 24.23 261,480 -0.37(-1.50%)
Mar 15, 2006 24.80 25.03 24.39 24.60 434,045 -0.02(-0.08%)
Mar 14, 2006 23.75 24.85 23.43 24.62 402,437 +0.93(+3.93%)
Mar 13, 2006 22.78 23.69 22.65 23.69 302,045 +1.10(+4.87%)
Mar 10, 2006 22.05 22.60 21.80 22.59 120,868 +0.39(+1.76%)
Mar 09, 2006 21.85 22.87 21.85 22.20 694,685 +0.03(+0.14%)
Mar 08, 2006 22.18 22.60 21.57 22.17 666,339 -0.22(-0.98%)
Mar 07, 2006 23.56 23.79 22.18 22.39 752,684 -1.21(-5.13%)
Mar 06, 2006 24.77 24.82 23.60 23.60 227,472 -1.35(-5.41%)
Mar 03, 2006 24.43 25.00 24.32 24.95 235,911 +0.40(+1.63%)
Mar 02, 2006 24.06 24.72 23.96 24.55 207,515 +0.58(+2.42%)
Mar 01, 2006 23.36 24.01 23.36 23.97 155,416 +0.68(+2.92%)
Feb 28, 2006 23.25 23.38 22.76 23.29 251,787 +0.04(+0.17%)
Feb 27, 2006 23.40 23.58 23.09 23.25 335,080 -0.36(-1.52%)
Feb 24, 2006 23.58 23.85 23.33 23.61 187,267 +0.57(+2.47%)
Feb 23, 2006 24.02 24.24 22.90 23.04 925,518 -1.06(-4.40%)
Feb 22, 2006 24.50 24.62 23.80 24.10 178,972 -0.61(-2.47%)
Feb 21, 2006 24.00 24.85 23.97 24.71 363,857 +0.95(+4.00%)
Feb 17, 2006 24.21 24.49 23.52 23.76 272,164 -0.24(-1.00%)
Feb 16, 2006 23.40 24.02 23.11 24.00 704,400 +0.70(+3.00%)
Feb 15, 2006 23.80 24.54 23.27 23.30 317,735 -0.32(-1.35%)
Feb 14, 2006 23.56 24.00 23.04 23.62 274,722 -0.05(-0.21%)
Feb 13, 2006 24.34 24.51 23.29 23.67 323,674 -0.85(-3.47%)
Feb 10, 2006 24.62 24.82 23.68 24.52 295,790 +0.02(+0.08%)
Feb 09, 2006 26.37 26.53 24.40 24.50 553,119 -1.58(-6.06%)
Feb 08, 2006 26.61 26.65 25.53 26.08 345,450 -0.60(-2.25%)
Feb 07, 2006 28.65 28.65 26.51 26.68 371,217 -2.21(-7.65%)
Feb 06, 2006 28.54 29.11 28.54 28.89 317,410 +0.18(+0.63%)
Feb 03, 2006 27.84 29.48 27.83 28.71 680,771 +0.70(+2.50%)
Feb 02, 2006 28.70 29.00 27.60 28.01 550,233 -0.88(-3.05%)
Feb 01, 2006 28.73 29.70 28.28 28.89 397,193 +0.03(+0.10%)
Jan 31, 2006 29.25 29.43 28.37 28.86 363,711 -0.22(-0.76%)
Jan 30, 2006 27.75 29.33 27.55 29.08 505,603 +1.61(+5.86%)
Jan 27, 2006 27.20 27.90 27.20 27.47 396,455 +0.39(+1.44%)
Jan 26, 2006 26.54 27.22 25.59 27.08 449,946 +0.48(+1.80%)
Jan 25, 2006 27.25 27.37 26.12 26.60 406,885 -0.45(-1.66%)
Jan 24, 2006 26.31 27.34 26.31 27.05 288,767 +0.40(+1.50%)
Jan 23, 2006 26.62 27.28 26.21 26.65 280,632 -0.26(-0.97%)
Jan 20, 2006 26.46 27.13 26.28 26.91 517,415 +0.53(+2.01%)
Jan 19, 2006 25.17 26.48 24.75 26.38 500,528 +1.38(+5.52%)
Jan 18, 2006 26.23 26.57 24.82 25.00 502,702 -1.00(-3.85%)
Jan 17, 2006 25.16 26.21 25.15 26.00 332,855 +0.91(+3.63%)
Jan 13, 2006 24.29 25.19 24.26 25.09 259,660 +0.65(+2.66%)
Jan 12, 2006 24.18 25.24 24.18 24.44 370,100 +0.47(+1.96%)
Jan 11, 2006 24.16 24.25 23.80 23.97 295,011 -0.31(-1.28%)
Jan 10, 2006 25.00 25.07 24.10 24.28 557,446 -0.96(-3.80%)
Jan 09, 2006 25.35 25.50 24.88 25.24 201,712 -0.09(-0.36%)
Jan 06, 2006 25.22 25.67 25.11 25.33 209,188 +0.30(+1.20%)
Jan 05, 2006 25.15 25.28 24.06 25.03 298,837 -0.16(-0.64%)
Jan 04, 2006 24.98 25.39 24.76 25.19 296,607 +0.14(+0.56%)
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.