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 (%)
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%)
Jul 02, 2007 41.50 41.59 40.16 41.24 992,380 -0.23(-0.55%)
Jun 29, 2007 41.64 42.86 41.44 41.47 1,568,727 -1.13(-2.65%)
Jun 28, 2007 43.20 43.91 42.50 42.60 615,165 -0.63(-1.46%)
Jun 27, 2007 42.79 43.23 42.07 43.23 751,975 +0.40(+0.93%)
Jun 26, 2007 44.30 44.41 42.62 42.83 879,660 -1.48(-3.34%)
Jun 25, 2007 44.80 45.16 44.05 44.31 792,771 -0.75(-1.66%)
Jun 22, 2007 45.70 45.70 44.48 45.06 474,165 -0.40(-0.88%)
Jun 21, 2007 45.60 45.97 44.42 45.46 889,828 +0.04(+0.09%)
Jun 20, 2007 46.68 47.49 45.29 45.42 1,134,100 -1.17(-2.51%)
Jun 19, 2007 46.87 47.05 46.43 46.59 526,000 -0.21(-0.45%)
Jun 18, 2007 46.47 47.70 46.32 46.80 902,200 +0.50(+1.08%)
Jun 15, 2007 46.09 46.45 45.88 46.30 1,020,300 +0.70(+1.54%)
Jun 14, 2007 45.78 45.95 44.72 45.60 890,200 +0.21(+0.46%)
Jun 13, 2007 44.68 45.81 44.35 45.39 775,600 +1.06(+2.39%)
Jun 12, 2007 43.20 44.97 43.11 44.33 977,800 +1.07(+2.47%)
Jun 11, 2007 42.60 43.40 42.49 43.26 434,961 +0.61(+1.43%)
Jun 08, 2007 42.46 42.77 42.05 42.65 744,895 +0.05(+0.12%)
Jun 07, 2007 43.10 43.34 42.45 42.60 838,261 -0.69(-1.59%)
Jun 06, 2007 42.85 43.46 42.24 43.29 1,340,029 +0.62(+1.45%)
Jun 05, 2007 42.70 43.93 42.31 42.67 1,073,951 +0.80(+1.91%)
Jun 04, 2007 40.88 42.00 40.88 41.87 602,830 +0.98(+2.40%)
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.