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 (%)
Sep 28, 2007 46.01 46.12 44.80 44.86 376,957 -1.02(-2.22%)
Sep 27, 2007 45.51 46.23 44.61 45.88 312,636 +0.59(+1.30%)
Sep 26, 2007 45.48 45.79 44.34 45.29 176,091 -0.01(-0.02%)
Sep 25, 2007 44.44 45.47 44.02 45.30 335,083 +1.10(+2.49%)
Sep 24, 2007 44.69 45.15 43.57 44.20 243,177 -0.49(-1.10%)
Sep 21, 2007 44.02 45.21 44.02 44.69 428,326 +0.68(+1.54%)
Sep 20, 2007 44.82 45.01 43.62 44.01 398,323 -0.86(-1.92%)
Sep 19, 2007 45.08 45.48 44.63 44.87 243,702 +0.28(+0.63%)
Sep 18, 2007 43.45 44.85 42.83 44.59 289,332 +1.38(+3.19%)
Sep 17, 2007 43.69 43.72 42.82 43.21 461,752 -0.54(-1.23%)
Sep 14, 2007 43.45 44.10 43.21 43.75 346,641 +0.16(+0.37%)
Sep 13, 2007 44.18 44.31 43.59 43.59 348,484 -0.37(-0.84%)
Sep 12, 2007 43.00 44.20 42.31 43.96 701,537 +0.38(+0.87%)
Sep 11, 2007 42.99 43.90 42.82 43.58 310,412 +0.66(+1.54%)
Sep 10, 2007 43.15 43.52 42.07 42.92 542,655 -0.27(-0.63%)
Sep 07, 2007 43.30 43.48 42.45 43.19 456,231 -0.35(-0.80%)
Sep 06, 2007 42.14 43.96 41.99 43.54 802,910 +1.56(+3.72%)
Sep 05, 2007 40.71 42.20 40.65 41.98 522,873 +0.93(+2.27%)
Sep 04, 2007 39.19 41.74 39.04 41.05 381,660 +1.78(+4.53%)
Aug 31, 2007 39.33 39.80 39.14 39.27 378,835 +0.54(+1.39%)
Aug 30, 2007 38.57 39.36 38.31 38.73 394,839 -0.13(-0.33%)
Aug 29, 2007 37.67 39.36 37.63 38.86 350,914 +1.35(+3.60%)
Aug 28, 2007 38.06 38.48 37.31 37.51 438,383 -0.69(-1.81%)
Aug 27, 2007 38.81 38.98 37.95 38.20 426,029 -0.77(-1.98%)
Aug 24, 2007 39.57 39.92 38.77 38.97 310,352 -0.42(-1.07%)
Aug 23, 2007 40.45 40.47 39.10 39.39 428,716 -0.65(-1.62%)
Aug 22, 2007 39.90 40.62 39.14 40.04 446,850 +0.18(+0.45%)
Aug 21, 2007 40.46 40.46 39.02 39.86 405,370 -0.71(-1.75%)
Aug 20, 2007 41.40 41.40 39.73 40.57 430,970 -0.83(-2.00%)
Aug 17, 2007 41.76 42.21 40.01 41.40 546,448 +1.37(+3.42%)
Aug 16, 2007 38.59 40.21 37.52 40.03 748,065 +1.25(+3.22%)
Aug 15, 2007 38.86 40.28 38.33 38.78 782,806 +0.02(+0.05%)
Aug 14, 2007 39.13 40.10 37.60 38.76 655,127 -0.58(-1.47%)
Aug 13, 2007 41.49 41.49 39.15 39.34 599,578 -1.32(-3.25%)
Aug 10, 2007 41.57 41.98 39.05 40.66 984,187 -1.57(-3.72%)
Aug 09, 2007 41.25 44.46 39.79 42.23 1,451,211 +0.74(+1.78%)
Aug 08, 2007 39.23 44.10 39.23 41.49 2,306,326 +3.80(+10.08%)
Aug 07, 2007 35.96 38.15 35.87 37.69 1,470,839 +1.43(+3.94%)
Aug 06, 2007 35.90 36.39 34.51 36.26 633,832 +0.53(+1.48%)
Aug 03, 2007 35.96 37.53 35.66 35.73 487,449 -1.00(-2.72%)
Aug 02, 2007 36.39 37.05 35.85 36.73 393,998 +0.25(+0.69%)
Aug 01, 2007 36.41 37.38 35.39 36.48 414,901 -0.09(-0.25%)
Jul 31, 2007 36.31 37.32 36.31 36.57 635,278 +0.65(+1.81%)
Jul 30, 2007 35.66 36.34 35.11 35.92 338,832 +0.32(+0.90%)
Jul 27, 2007 35.53 36.36 34.96 35.60 566,820 -0.11(-0.31%)
Jul 26, 2007 35.86 38.12 35.00 35.71 590,985 -0.79(-2.16%)
Jul 25, 2007 36.46 36.77 35.50 36.50 702,325 +0.11(+0.30%)
Jul 24, 2007 37.50 37.54 35.75 36.39 1,186,882 -1.36(-3.60%)
Jul 23, 2007 38.75 38.75 37.73 37.75 558,143 -0.85(-2.20%)
Jul 20, 2007 39.83 39.93 38.40 38.60 643,023 -1.22(-3.06%)
Jul 19, 2007 39.19 39.97 39.19 39.82 623,429 +0.38(+0.96%)
Jul 18, 2007 38.67 39.44 38.49 39.44 486,272 +0.52(+1.34%)
Jul 17, 2007 39.01 39.60 38.25 38.92 799,189 -0.71(-1.79%)
Jul 16, 2007 40.52 40.52 39.48 39.63 581,839 -0.87(-2.15%)
Jul 13, 2007 39.02 40.75 38.57 40.50 1,925,972 +0.03(+0.07%)
Jul 12, 2007 41.61 41.96 39.97 40.47 1,065,384 -0.71(-1.72%)
Jul 11, 2007 42.79 43.15 41.01 41.18 758,897 -1.72(-4.01%)
Jul 10, 2007 43.07 43.68 42.55 42.90 485,374 -0.22(-0.51%)
Jul 09, 2007 42.65 43.31 42.62 43.12 525,859 +0.66(+1.55%)
Jul 06, 2007 42.44 42.75 42.14 42.46 592,292 +0.02(+0.05%)
Jul 05, 2007 42.30 42.71 42.15 42.44 566,051 +0.05(+0.12%)
Jul 03, 2007 41.25 42.49 41.25 42.39 414,444 +1.15(+2.79%)
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.