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, 2011 37.14 37.59 36.83 36.93 303,775 -0.20(-0.54%)
Mar 30, 2011 37.13 37.61 35.81 37.13 574,998 +1.54(+4.33%)
Mar 29, 2011 35.42 36.22 34.84 35.59 370,745 +0.21(+0.59%)
Mar 28, 2011 36.33 36.69 35.34 35.38 479,595 -0.68(-1.89%)
Mar 25, 2011 34.30 36.59 34.11 36.06 850,444 +1.77(+5.16%)
Mar 24, 2011 35.14 35.57 33.59 34.29 494,750 -0.53(-1.52%)
Mar 23, 2011 35.26 35.56 34.20 34.82 807,976 -0.43(-1.22%)
Mar 22, 2011 36.12 36.16 34.50 35.25 1,077,310 -0.86(-2.38%)
Mar 21, 2011 36.23 36.42 35.19 36.11 869,086 +1.42(+4.09%)
Mar 18, 2011 34.48 35.18 33.81 34.69 1,993,462 +0.75(+2.21%)
Mar 17, 2011 33.09 34.12 32.56 33.94 1,066,983 +1.17(+3.57%)
Mar 16, 2011 31.91 33.96 31.47 32.77 2,369,604 +1.98(+6.41%)
Mar 15, 2011 29.55 32.55 28.71 30.80 3,670,558 -3.45(-10.09%)
Mar 14, 2011 33.26 34.34 32.36 34.25 664,867 +0.64(+1.90%)
Mar 11, 2011 32.73 34.44 32.27 33.61 547,180 +0.62(+1.88%)
Mar 10, 2011 34.48 34.74 32.33 32.99 1,167,217 -2.01(-5.74%)
Mar 09, 2011 35.18 35.55 34.64 35.00 529,870 -0.13(-0.37%)
Mar 08, 2011 36.57 36.66 35.05 35.13 600,338 -1.50(-4.10%)
Mar 07, 2011 36.42 37.51 35.27 36.63 781,817 +0.28(+0.77%)
Mar 04, 2011 36.20 36.41 35.50 36.35 413,539 +0.09(+0.25%)
Mar 03, 2011 36.20 36.66 35.47 36.26 443,061 +0.36(+1.00%)
Mar 02, 2011 35.56 36.41 35.28 35.90 555,045 +0.31(+0.87%)
Mar 01, 2011 37.18 37.20 35.52 35.59 671,147 -1.63(-4.38%)
Feb 28, 2011 37.58 38.08 36.15 37.22 597,674 -0.22(-0.59%)
Feb 25, 2011 36.54 37.48 36.29 37.44 823,415 +1.24(+3.43%)
Feb 24, 2011 37.99 39.34 36.14 36.20 1,481,243 -0.89(-2.40%)
Feb 23, 2011 36.78 37.93 36.10 37.09 1,175,629 +0.40(+1.09%)
Feb 22, 2011 37.00 37.74 36.22 36.69 857,345 -0.17(-0.46%)
Feb 18, 2011 37.03 37.38 36.61 36.86 705,124 +0.11(+0.30%)
Feb 17, 2011 36.25 37.08 35.93 36.75 368,687 +0.64(+1.77%)
Feb 16, 2011 35.17 36.35 35.04 36.11 524,339 +0.83(+2.35%)
Feb 15, 2011 35.19 35.51 34.57 35.28 525,843 +0.10(+0.28%)
Feb 14, 2011 33.45 35.46 33.26 35.18 722,695 +1.60(+4.76%)
Feb 11, 2011 33.45 33.81 33.27 33.58 310,800 -0.12(-0.36%)
Feb 10, 2011 33.42 33.86 33.15 33.70 366,497 +0.10(+0.30%)
Feb 09, 2011 33.39 33.92 33.11 33.60 394,741 +0.01(+0.03%)
Feb 08, 2011 32.60 33.71 32.01 33.59 412,699 +1.07(+3.29%)
Feb 07, 2011 32.50 33.18 32.38 32.52 371,049 -0.04(-0.12%)
Feb 04, 2011 33.37 33.43 32.00 32.56 457,501 -0.78(-2.34%)
Feb 03, 2011 33.87 34.22 32.95 33.34 332,216 -0.61(-1.80%)
Feb 02, 2011 33.92 34.58 33.45 33.95 341,863 -0.18(-0.53%)
Feb 01, 2011 34.48 34.82 33.92 34.13 389,989 +0.28(+0.83%)
Jan 31, 2011 33.00 34.33 32.92 33.85 1,008,030 +1.22(+3.74%)
Jan 28, 2011 32.00 32.98 31.70 32.63 407,559 +0.59(+1.84%)
Jan 27, 2011 33.17 33.17 31.73 32.04 662,196 -1.17(-3.52%)
Jan 26, 2011 31.56 33.38 31.49 33.21 517,319 +1.65(+5.23%)
Jan 25, 2011 32.41 32.65 30.83 31.56 552,036 -1.06(-3.25%)
Jan 24, 2011 31.19 33.13 31.05 32.62 541,543 +1.37(+4.38%)
Jan 21, 2011 32.03 32.57 31.16 31.25 544,502 -0.66(-2.07%)
Jan 20, 2011 32.59 32.73 31.26 31.91 947,049 -1.18(-3.57%)
Jan 19, 2011 33.77 33.80 32.68 33.09 394,265 -0.71(-2.10%)
Jan 18, 2011 33.53 33.91 33.11 33.80 534,990 -0.19(-0.56%)
Jan 14, 2011 34.21 34.69 33.64 33.99 506,870 -0.35(-1.02%)
Jan 13, 2011 34.49 34.58 34.03 34.34 318,486 -0.14(-0.41%)
Jan 12, 2011 34.44 34.80 33.54 34.48 674,318 +0.39(+1.14%)
Jan 11, 2011 33.76 34.80 33.35 34.09 428,688 +0.44(+1.31%)
Jan 10, 2011 33.01 33.89 32.19 33.65 424,857 +0.49(+1.48%)
Jan 07, 2011 33.61 33.68 32.06 33.16 947,428 -1.04(-3.04%)
Jan 06, 2011 33.51 34.88 33.09 34.20 830,750 +0.79(+2.36%)
Jan 05, 2011 33.56 33.91 32.76 33.41 856,181 -0.36(-1.07%)
Jan 04, 2011 34.64 34.95 33.21 33.77 550,870 -0.84(-2.43%)
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.