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 (%)
Jan 31, 2005 12.24 12.32 12.00 12.13 390,329 +0.01(+0.08%)
Jan 28, 2005 12.04 12.40 11.91 12.12 155,788 +0.04(+0.33%)
Jan 27, 2005 11.84 12.19 11.84 12.08 329,962 +0.25(+2.11%)
Jan 26, 2005 11.99 12.25 11.66 11.83 330,767 +0.03(+0.26%)
Jan 25, 2005 12.09 12.34 11.75 11.80 290,224 -0.20(-1.68%)
Jan 24, 2005 12.05 12.35 11.86 12.00 359,102 -0.31(-2.52%)
Jan 21, 2005 12.37 12.65 12.18 12.31 331,089 -0.14(-1.12%)
Jan 20, 2005 12.52 12.55 12.35 12.45 278,037 -0.07(-0.56%)
Jan 19, 2005 11.75 12.53 11.75 12.52 543,619 +0.70(+5.92%)
Jan 18, 2005 11.80 12.10 11.60 11.82 693,184 +0.04(+0.34%)
Jan 14, 2005 11.73 12.20 11.59 11.78 338,236 +0.09(+0.77%)
Jan 13, 2005 10.95 11.71 10.92 11.69 491,895 +0.82(+7.54%)
Jan 12, 2005 10.97 11.00 10.67 10.87 425,896 +0.00(+0.00%)
Jan 11, 2005 10.50 10.96 10.45 10.87 714,060 +0.59(+5.74%)
Jan 10, 2005 10.24 10.40 10.20 10.28 156,542 -0.02(-0.19%)
Jan 07, 2005 10.50 10.51 10.14 10.30 121,750 -0.16(-1.53%)
Jan 06, 2005 9.940 10.55 9.940 10.46 272,338 +0.28(+2.75%)
Jan 05, 2005 10.04 10.25 9.930 10.18 255,142 -0.07(-0.69%)
Jan 04, 2005 10.47 10.67 10.05 10.25 103,925 -0.34(-3.20%)
Jan 03, 2005 11.10 11.27 10.48 10.59 185,704 -0.71(-6.28%)
Dec 31, 2004 10.91 11.36 10.91 11.30 44,400 +0.11(+0.98%)
Dec 30, 2004 11.00 11.20 10.91 11.19 62,700 +0.11(+0.99%)
Dec 29, 2004 11.05 11.15 10.75 11.08 62,600 +0.02(+0.18%)
Dec 28, 2004 10.85 11.15 10.83 11.06 116,000 +0.21(+1.94%)
Dec 27, 2004 10.99 10.99 10.68 10.85 57,700 -0.15(-1.36%)
Dec 23, 2004 10.98 11.17 10.90 11.00 75,800 +0.08(+0.73%)
Dec 22, 2004 11.41 11.50 10.85 10.92 122,200 -0.58(-5.04%)
Dec 21, 2004 11.52 11.54 11.27 11.50 130,300 -0.07(-0.61%)
Dec 20, 2004 10.70 11.57 10.40 11.57 300,100 +1.07(+10.19%)
Dec 17, 2004 9.740 10.77 9.740 10.50 248,500 +0.60(+6.06%)
Dec 16, 2004 9.700 9.970 9.390 9.900 108,300 -0.03(-0.30%)
Dec 15, 2004 9.740 9.930 9.530 9.930 145,600 +0.30(+3.12%)
Dec 14, 2004 9.570 9.690 9.440 9.630 91,100 +0.05(+0.52%)
Dec 13, 2004 9.460 9.750 9.370 9.580 86,700 +0.14(+1.48%)
Dec 10, 2004 9.610 9.610 9.210 9.440 65,400 +0.08(+0.85%)
Dec 09, 2004 9.500 9.790 9.350 9.360 55,200 -0.12(-1.27%)
Dec 08, 2004 9.260 9.600 9.000 9.480 160,700 +0.16(+1.72%)
Dec 07, 2004 9.750 9.810 9.200 9.320 85,300 -0.43(-4.41%)
Dec 06, 2004 9.850 9.850 9.430 9.750 29,800 +0.04(+0.41%)
Dec 03, 2004 9.420 9.870 9.380 9.710 53,500 +0.17(+1.78%)
Dec 02, 2004 10.06 10.16 9.450 9.540 140,200 -0.56(-5.54%)
Dec 01, 2004 9.910 10.22 9.800 10.10 841,100 +0.43(+4.45%)
Nov 30, 2004 9.590 9.920 9.590 9.670 63,500 +0.08(+0.83%)
Nov 29, 2004 9.540 9.600 9.450 9.590 203,600 +0.09(+0.95%)
Nov 26, 2004 9.590 9.590 9.460 9.500 75,000 -0.09(-0.94%)
Nov 24, 2004 9.430 9.600 9.300 9.590 189,300 +0.09(+0.95%)
Nov 23, 2004 9.450 9.580 9.450 9.500 136,800 +0.00(+0.00%)
Nov 22, 2004 9.500 9.530 9.430 9.500 133,200 +0.08(+0.85%)
Nov 19, 2004 9.460 9.460 9.200 9.420 115,700 +0.10(+1.07%)
Nov 18, 2004 9.350 9.600 9.250 9.320 86,800 -0.25(-2.61%)
Nov 17, 2004 9.340 9.570 9.310 9.570 115,900 +0.10(+1.06%)
Nov 16, 2004 9.390 9.480 9.290 9.470 129,600 +0.14(+1.50%)
Nov 15, 2004 9.690 9.690 9.050 9.330 140,300 -0.27(-2.81%)
Nov 12, 2004 9.400 9.690 9.280 9.600 354,700 +0.38(+4.12%)
Nov 11, 2004 9.200 9.700 9.200 9.220 266,100 -0.17(-1.81%)
Nov 10, 2004 9.130 9.500 9.080 9.390 173,800 +0.17(+1.84%)
Nov 09, 2004 9.520 9.520 9.130 9.220 57,800 -0.13(-1.39%)
Nov 08, 2004 9.920 9.930 9.350 9.350 83,300 -0.56(-5.65%)
Nov 05, 2004 10.16 10.22 9.830 9.910 170,500 -0.15(-1.49%)
Nov 04, 2004 9.821 10.09 9.821 10.06 59,000 +0.11(+1.11%)
Nov 03, 2004 10.00 10.11 9.870 9.950 116,600 +0.01(+0.10%)
Nov 02, 2004 10.08 10.14 9.840 9.940 41,400 -0.01(-0.10%)
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.