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 28, 2007 31.00 31.47 30.31 30.78 299,998 -0.27(-0.87%)
Feb 27, 2007 31.51 31.73 30.46 31.05 557,903 -1.23(-3.81%)
Feb 26, 2007 31.99 32.32 31.32 32.28 257,312 +0.53(+1.67%)
Feb 23, 2007 32.25 32.53 31.64 31.75 225,780 -0.38(-1.18%)
Feb 22, 2007 31.65 32.17 31.50 32.13 216,147 +0.48(+1.52%)
Feb 21, 2007 31.66 32.21 31.34 31.65 223,121 -0.07(-0.22%)
Feb 20, 2007 31.58 31.88 31.16 31.72 263,571 +0.07(+0.22%)
Feb 16, 2007 31.17 31.73 30.88 31.65 535,529 +0.48(+1.54%)
Feb 15, 2007 30.84 31.27 30.62 31.17 527,218 +0.20(+0.65%)
Feb 14, 2007 30.70 31.26 30.49 30.97 365,362 +0.28(+0.91%)
Feb 13, 2007 30.01 30.70 29.69 30.69 205,002 +0.81(+2.71%)
Feb 12, 2007 30.02 30.11 29.55 29.88 266,792 -0.44(-1.45%)
Feb 09, 2007 30.51 30.73 30.05 30.32 250,366 -0.22(-0.72%)
Feb 08, 2007 30.11 30.88 29.75 30.54 312,308 +0.47(+1.56%)
Feb 07, 2007 29.60 30.14 29.32 30.07 433,483 +0.50(+1.69%)
Feb 06, 2007 30.26 30.54 29.48 29.57 303,471 -0.49(-1.63%)
Feb 05, 2007 30.11 30.59 29.99 30.06 343,788 -0.04(-0.13%)
Feb 02, 2007 29.67 30.17 29.46 30.10 640,472 +0.45(+1.52%)
Feb 01, 2007 28.80 29.75 28.32 29.65 559,205 +0.95(+3.31%)
Jan 31, 2007 28.76 28.90 28.16 28.70 492,295 +0.11(+0.38%)
Jan 30, 2007 27.93 28.93 27.83 28.59 294,055 +0.70(+2.51%)
Jan 29, 2007 27.86 28.47 27.54 27.89 200,004 -0.04(-0.14%)
Jan 26, 2007 27.62 28.00 27.44 27.93 141,254 +0.42(+1.53%)
Jan 25, 2007 28.49 28.49 27.47 27.51 168,217 -0.91(-3.20%)
Jan 24, 2007 28.55 28.55 27.79 28.42 344,102 -0.19(-0.66%)
Jan 23, 2007 27.53 28.66 27.35 28.61 277,928 +1.24(+4.53%)
Jan 22, 2007 27.79 28.21 27.24 27.37 181,245 -0.52(-1.86%)
Jan 19, 2007 26.90 27.97 26.71 27.89 212,394 +1.19(+4.46%)
Jan 18, 2007 27.38 27.62 26.70 26.70 266,312 -0.57(-2.09%)
Jan 17, 2007 27.35 27.69 27.19 27.27 279,791 -0.12(-0.44%)
Jan 16, 2007 27.43 28.17 27.28 27.39 311,176 -0.04(-0.15%)
Jan 12, 2007 26.50 27.54 26.50 27.43 365,235 +0.97(+3.67%)
Jan 11, 2007 25.71 26.75 25.63 26.46 545,254 +0.66(+2.56%)
Jan 10, 2007 25.95 26.24 25.54 25.80 255,116 -0.42(-1.60%)
Jan 09, 2007 26.44 26.69 25.80 26.22 291,891 -0.64(-2.38%)
Jan 08, 2007 26.51 27.15 26.29 26.86 390,816 +0.78(+2.99%)
Jan 05, 2007 26.32 26.65 25.82 26.08 901,249 -0.37(-1.40%)
Jan 04, 2007 26.90 27.14 26.12 26.45 737,075 -0.75(-2.76%)
Jan 03, 2007 28.77 28.78 26.96 27.20 679,382 -1.82(-6.27%)
Dec 29, 2006 29.50 29.61 28.70 29.02 309,792 -0.71(-2.39%)
Dec 28, 2006 29.77 30.01 29.50 29.73 205,299 -0.02(-0.07%)
Dec 27, 2006 29.05 29.78 28.99 29.75 177,496 +0.69(+2.37%)
Dec 26, 2006 29.89 29.97 28.68 29.06 240,419 -0.71(-2.38%)
Dec 22, 2006 30.01 30.10 29.55 29.77 192,652 -0.30(-1.00%)
Dec 21, 2006 30.20 30.65 29.85 30.07 320,791 -0.24(-0.79%)
Dec 20, 2006 30.87 31.18 30.12 30.31 300,219 -0.78(-2.51%)
Dec 19, 2006 30.01 31.14 29.63 31.09 242,028 +0.97(+3.22%)
Dec 18, 2006 31.21 31.51 30.01 30.12 334,875 -1.25(-3.98%)
Dec 15, 2006 31.94 32.15 30.92 31.37 354,206 -0.60(-1.88%)
Dec 14, 2006 31.74 32.37 31.67 31.97 257,717 +0.49(+1.56%)
Dec 13, 2006 31.47 31.89 31.23 31.48 224,942 +0.22(+0.70%)
Dec 12, 2006 32.19 32.31 31.15 31.26 207,667 -0.81(-2.53%)
Dec 11, 2006 31.92 32.39 31.82 32.07 100,230 +0.06(+0.19%)
Dec 08, 2006 32.87 33.00 31.63 32.01 222,865 -0.74(-2.26%)
Dec 07, 2006 32.99 33.04 32.20 32.75 217,009 +0.04(+0.12%)
Dec 06, 2006 33.06 33.67 32.71 32.71 510,967 -0.41(-1.24%)
Dec 05, 2006 33.57 33.94 32.85 33.12 437,365 -0.15(-0.45%)
Dec 04, 2006 33.15 33.42 32.55 33.27 308,306 -0.12(-0.36%)
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.