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 (%)
Oct 29, 2010 23.54 23.93 23.16 23.62 274,005 -0.05(-0.21%)
Oct 28, 2010 24.02 24.02 23.32 23.67 352,513 -0.11(-0.46%)
Oct 27, 2010 23.25 23.88 23.06 23.78 375,999 +0.28(+1.19%)
Oct 25, 2010 23.31 24.36 22.87 23.50 1,332,593 +0.44(+1.91%)
Oct 22, 2010 23.42 23.67 22.82 23.06 488,091 -0.18(-0.77%)
Oct 21, 2010 23.87 24.16 22.90 23.24 346,086 -0.48(-2.02%)
Oct 20, 2010 23.64 24.32 23.47 23.72 688,787 +0.23(+0.98%)
Oct 19, 2010 24.13 24.65 23.04 23.49 594,917 -1.03(-4.20%)
Oct 18, 2010 24.68 25.20 24.39 24.52 329,489 -0.21(-0.85%)
Oct 15, 2010 25.37 25.48 24.44 24.73 388,051 -0.36(-1.43%)
Oct 14, 2010 25.70 25.94 24.07 25.09 1,051,000 -0.59(-2.30%)
Oct 13, 2010 25.87 26.16 25.58 25.68 798,560 -0.09(-0.35%)
Oct 12, 2010 25.21 25.86 24.91 25.77 341,167 +0.39(+1.54%)
Oct 11, 2010 24.83 25.57 24.82 25.38 578,474 +0.65(+2.63%)
Oct 08, 2010 24.07 24.82 23.40 24.73 376,644 +0.57(+2.36%)
Oct 07, 2010 24.71 24.73 23.71 24.16 473,763 -0.31(-1.27%)
Oct 06, 2010 24.46 24.68 24.06 24.47 476,012 +0.07(+0.29%)
Oct 05, 2010 24.38 24.63 24.01 24.40 447,978 +0.31(+1.29%)
Oct 04, 2010 24.10 24.44 23.68 24.09 442,146 -0.17(-0.70%)
Oct 01, 2010 24.09 24.27 23.85 24.26 348,704 +0.32(+1.34%)
Sep 30, 2010 24.13 24.25 23.21 23.94 651,598 -0.05(-0.21%)
Sep 29, 2010 23.06 24.02 22.89 23.99 504,065 +0.75(+3.23%)
Sep 28, 2010 23.29 23.50 22.78 23.24 319,227 -0.05(-0.21%)
Sep 27, 2010 23.23 23.50 23.08 23.29 271,597 +0.07(+0.30%)
Sep 24, 2010 22.80 23.22 22.41 23.22 583,876 +1.02(+4.59%)
Sep 23, 2010 22.18 22.61 21.96 22.20 542,255 -0.23(-1.03%)
Sep 22, 2010 22.60 22.85 22.17 22.43 453,245 -0.27(-1.19%)
Sep 21, 2010 22.88 23.03 22.31 22.70 454,722 -0.21(-0.92%)
Sep 20, 2010 22.94 23.02 22.35 22.91 540,169 +0.06(+0.26%)
Sep 17, 2010 23.58 23.62 22.62 22.85 409,003 -0.49(-2.10%)
Sep 15, 2010 22.19 23.56 22.18 23.34 655,332 +0.95(+4.24%)
Sep 14, 2010 22.77 23.09 22.16 22.39 787,411 -0.54(-2.35%)
Sep 13, 2010 23.43 23.63 22.89 22.93 412,483 -0.21(-0.91%)
Sep 10, 2010 22.90 23.37 22.52 23.14 411,527 +0.37(+1.62%)
Sep 09, 2010 23.46 23.78 22.72 22.77 619,385 -0.44(-1.90%)
Sep 08, 2010 22.93 23.89 22.91 23.21 619,682 +0.41(+1.80%)
Sep 07, 2010 22.83 23.18 22.48 22.80 416,584 -0.17(-0.74%)
Sep 03, 2010 22.50 23.18 22.45 22.97 882,153 +0.60(+2.68%)
Sep 02, 2010 22.02 22.45 21.71 22.37 398,579 +0.40(+1.82%)
Sep 01, 2010 21.39 22.00 21.22 21.97 592,367 +1.02(+4.87%)
Aug 31, 2010 20.26 21.05 19.90 20.95 815,056 +0.66(+3.25%)
Aug 30, 2010 21.26 21.44 20.12 20.29 933,032 -0.47(-2.26%)
Aug 27, 2010 19.81 20.81 19.48 20.76 766,375 +1.11(+5.65%)
Aug 26, 2010 19.16 20.13 18.99 19.65 1,288,678 +0.55(+2.88%)
Aug 25, 2010 18.16 19.15 17.90 19.10 886,611 +0.64(+3.47%)
Aug 24, 2010 18.05 18.52 17.69 18.46 563,861 +0.05(+0.27%)
Aug 23, 2010 18.23 18.53 18.11 18.41 420,934 +0.31(+1.71%)
Aug 20, 2010 18.14 18.27 17.71 18.10 407,695 -0.20(-1.07%)
Aug 19, 2010 18.56 18.70 18.09 18.30 391,137 -0.39(-2.11%)
Aug 18, 2010 18.80 19.01 18.46 18.69 217,733 -0.15(-0.80%)
Aug 17, 2010 18.48 18.97 18.48 18.84 490,911 +0.54(+2.95%)
Aug 16, 2010 18.10 18.31 17.79 18.30 554,704 +0.13(+0.72%)
Aug 13, 2010 18.96 19.15 18.06 18.17 1,039,838 -0.95(-4.97%)
Aug 12, 2010 18.94 19.29 18.79 19.12 325,477 -0.27(-1.39%)
Aug 11, 2010 19.79 19.86 18.70 19.39 578,253 -0.89(-4.39%)
Aug 10, 2010 20.64 20.98 20.05 20.28 628,459 -0.80(-3.80%)
Aug 09, 2010 21.59 22.00 20.63 21.08 532,258 -0.22(-1.03%)
Aug 06, 2010 20.70 21.35 20.58 21.30 607,045 +0.25(+1.19%)
Aug 05, 2010 21.50 22.70 20.76 21.05 2,148,715 +0.92(+4.57%)
Aug 04, 2010 20.23 20.74 19.91 20.13 813,713 +0.01(+0.05%)
Aug 03, 2010 20.12 20.52 19.78 20.12 210,741 -0.16(-0.79%)
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.