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, 2014 53.75 54.20 52.60 53.46 744,991 -0.11(-0.21%)
Mar 28, 2014 53.59 54.94 52.98 53.57 987,942 +0.64(+1.21%)
Mar 27, 2014 51.40 53.23 51.13 52.93 920,054 +1.68(+3.28%)
Mar 26, 2014 52.78 52.83 50.97 51.25 574,814 -1.01(-1.93%)
Mar 25, 2014 51.94 52.44 51.02 52.26 774,803 +1.02(+1.99%)
Mar 24, 2014 52.39 52.71 50.04 51.24 892,944 -0.87(-1.67%)
Mar 21, 2014 50.75 52.99 50.75 52.11 1,390,839 -0.12(-0.23%)
Mar 20, 2014 50.92 52.66 50.73 52.23 820,877 +0.98(+1.91%)
Mar 19, 2014 51.70 52.08 50.75 51.25 965,841 -0.25(-0.49%)
Mar 18, 2014 49.70 51.90 49.62 51.50 1,090,611 +1.97(+3.98%)
Mar 17, 2014 49.85 50.68 49.12 49.53 885,423 -0.31(-0.62%)
Mar 14, 2014 47.61 50.20 47.61 49.84 1,397,006 +2.08(+4.36%)
Mar 13, 2014 48.49 48.77 47.25 47.76 753,999 -0.56(-1.16%)
Mar 12, 2014 47.37 48.93 46.64 48.32 872,684 +0.87(+1.83%)
Mar 11, 2014 49.41 49.70 47.00 47.45 882,362 -2.13(-4.30%)
Mar 10, 2014 48.96 49.77 48.00 49.58 944,284 +0.68(+1.39%)
Mar 07, 2014 50.19 50.80 48.60 48.90 1,096,130 -1.15(-2.30%)
Mar 06, 2014 50.17 50.95 49.49 50.05 1,118,981 -0.22(-0.44%)
Mar 05, 2014 51.97 51.98 49.98 50.27 1,504,116 -0.81(-1.60%)
Mar 04, 2014 49.18 51.23 48.97 51.09 1,344,046 +2.19(+4.47%)
Mar 03, 2014 49.51 49.84 48.70 48.90 997,873 -0.84(-1.69%)
Feb 28, 2014 49.31 50.56 49.05 49.74 940,814 +0.69(+1.41%)
Feb 27, 2014 48.69 49.51 47.45 49.05 1,151,243 +0.21(+0.43%)
Feb 26, 2014 48.93 50.37 48.10 48.84 2,063,201 +0.64(+1.33%)
Feb 25, 2014 45.03 49.08 43.12 48.20 3,012,888 +2.42(+5.29%)
Feb 24, 2014 45.30 46.75 44.91 45.78 1,323,925 +0.80(+1.78%)
Feb 21, 2014 44.90 45.33 44.40 44.98 954,543 +0.08(+0.18%)
Feb 20, 2014 44.50 45.20 44.26 44.90 819,599 +0.22(+0.49%)
Feb 19, 2014 44.68 45.27 44.25 44.68 1,060,777 -0.32(-0.71%)
Feb 18, 2014 43.71 45.21 43.71 45.00 1,026,357 +1.69(+3.90%)
Feb 14, 2014 43.52 43.31 43.31 43.31 797,800 -0.20(-0.46%)
Feb 13, 2014 41.80 43.56 41.53 43.51 739,669 +1.04(+2.45%)
Feb 12, 2014 42.22 42.82 42.13 42.47 568,622 +0.54(+1.29%)
Feb 11, 2014 40.42 42.25 40.42 41.93 996,539 +1.54(+3.81%)
Feb 10, 2014 41.06 41.43 40.23 40.39 984,599 -0.86(-2.08%)
Feb 07, 2014 41.81 41.81 40.26 41.25 1,239,602 +0.34(+0.83%)
Feb 06, 2014 40.35 41.19 40.06 40.91 904,053 +0.78(+1.94%)
Feb 05, 2014 40.69 40.90 39.91 40.13 1,016,840 -0.60(-1.47%)
Feb 04, 2014 40.37 41.94 40.30 40.73 1,287,993 +0.52(+1.29%)
Feb 03, 2014 41.20 41.80 39.78 40.21 1,643,646 -0.89(-2.17%)
Jan 31, 2014 41.87 42.25 41.05 41.10 1,433,147 -1.66(-3.88%)
Jan 30, 2014 43.65 43.65 42.29 42.76 1,296,148 +0.15(+0.35%)
Jan 29, 2014 43.71 44.48 42.47 42.61 2,567,801 -0.79(-1.82%)
Jan 28, 2014 41.97 43.84 41.58 43.40 1,441,840 +1.93(+4.65%)
Jan 27, 2014 42.01 42.58 40.74 41.47 948,223 -0.83(-1.96%)
Jan 24, 2014 43.23 43.26 42.02 42.30 809,279 -1.00(-2.31%)
Jan 23, 2014 43.71 43.97 42.86 43.30 736,431 -0.56(-1.28%)
Jan 22, 2014 43.33 44.18 42.75 43.86 901,767 +0.32(+0.73%)
Jan 21, 2014 44.17 44.40 43.14 43.54 1,414,709 -0.21(-0.48%)
Jan 17, 2014 43.92 43.75 43.75 43.75 630,200 -0.51(-1.15%)
Jan 16, 2014 45.12 46.49 43.55 44.26 1,750,789 -0.12(-0.27%)
Jan 15, 2014 43.37 44.56 43.06 44.38 1,116,022 +1.01(+2.33%)
Jan 14, 2014 41.47 43.61 41.42 43.37 1,029,929 +2.26(+5.50%)
Jan 13, 2014 42.29 42.97 40.76 41.11 1,036,864 -1.40(-3.29%)
Jan 10, 2014 42.59 42.74 42.10 42.51 677,274 +0.18(+0.43%)
Jan 09, 2014 42.77 43.04 41.82 42.33 1,161,926 -0.25(-0.59%)
Jan 08, 2014 42.88 43.15 42.16 42.58 921,191 +0.03(+0.07%)
Jan 07, 2014 42.00 43.00 41.81 42.55 910,788 +0.60(+1.43%)
Jan 06, 2014 42.22 42.76 41.38 41.95 1,251,051 -0.23(-0.55%)
Jan 03, 2014 42.82 43.21 41.36 42.18 845,606 -0.62(-1.45%)
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.