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, 2012 25.35 25.58 23.95 24.29 990,169 -0.93(-3.69%)
Jan 30, 2012 24.95 25.48 24.57 25.22 610,724 -0.09(-0.36%)
Jan 27, 2012 24.79 25.49 24.79 25.31 579,384 +0.37(+1.48%)
Jan 26, 2012 26.35 26.47 24.68 24.94 1,289,796 -1.18(-4.52%)
Jan 25, 2012 24.77 26.23 24.35 26.12 1,693,419 +1.24(+4.98%)
Jan 24, 2012 24.42 25.07 23.95 24.88 1,032,976 +0.30(+1.22%)
Jan 23, 2012 24.25 25.50 23.70 24.58 1,765,737 +1.49(+6.45%)
Jan 20, 2012 23.81 23.89 22.79 23.09 1,521,631 -0.95(-3.95%)
Jan 19, 2012 24.97 25.43 23.99 24.04 1,084,175 -0.86(-3.45%)
Jan 18, 2012 24.41 24.96 23.51 24.90 1,261,467 +0.65(+2.68%)
Jan 17, 2012 25.49 25.60 23.87 24.25 1,550,428 -0.78(-3.12%)
Jan 13, 2012 26.55 26.73 24.83 25.03 1,777,478 -1.99(-7.36%)
Jan 12, 2012 27.61 27.65 26.68 27.02 942,725 -0.51(-1.85%)
Jan 11, 2012 28.52 28.56 27.34 27.53 1,247,669 -1.31(-4.54%)
Jan 10, 2012 29.29 29.50 28.59 28.84 718,867 +0.12(+0.42%)
Jan 09, 2012 28.13 28.80 27.94 28.72 1,084,956 +0.67(+2.39%)
Jan 06, 2012 27.80 28.77 27.39 28.05 1,167,196 +0.35(+1.26%)
Jan 05, 2012 27.91 28.05 27.36 27.70 908,506 -0.46(-1.63%)
Jan 04, 2012 27.84 28.42 27.51 28.16 851,884 +1.81(+6.87%)
Dec 30, 2011 26.28 26.81 26.19 26.35 543,453 -0.08(-0.30%)
Dec 29, 2011 25.74 26.50 25.58 26.43 812,391 +0.87(+3.40%)
Dec 28, 2011 26.52 27.17 25.22 25.56 1,357,659 -0.39(-1.50%)
Dec 27, 2011 25.44 26.01 25.27 25.95 533,777 +0.47(+1.84%)
Dec 23, 2011 25.02 25.51 24.90 25.48 611,640 +0.75(+3.03%)
Dec 21, 2011 24.89 24.98 24.08 24.73 1,593,611 +0.00(+0.00%)
Dec 20, 2011 25.04 25.60 24.69 24.73 1,744,491 +0.46(+1.90%)
Dec 19, 2011 26.33 26.50 24.22 24.27 1,152,124 -1.80(-6.90%)
Dec 16, 2011 25.64 26.44 25.37 26.07 931,171 +0.76(+3.00%)
Dec 15, 2011 26.23 26.64 24.93 25.31 1,227,513 -0.57(-2.20%)
Dec 14, 2011 27.08 27.17 25.71 25.88 1,177,279 -1.67(-6.06%)
Dec 13, 2011 28.88 29.23 27.27 27.55 863,480 -0.78(-2.75%)
Dec 12, 2011 28.48 28.69 27.62 28.33 961,160 -0.66(-2.28%)
Dec 09, 2011 28.13 29.24 27.88 28.99 1,133,267 +0.96(+3.42%)
Dec 08, 2011 28.96 29.13 27.94 28.03 1,016,323 -1.11(-3.81%)
Dec 07, 2011 29.53 29.67 28.59 29.14 1,774,294 +0.06(+0.21%)
Dec 06, 2011 28.66 29.50 28.05 29.08 868,552 +0.38(+1.32%)
Dec 05, 2011 29.32 29.35 28.10 28.70 821,636 +0.15(+0.53%)
Dec 02, 2011 28.83 29.51 28.41 28.55 677,128 +0.23(+0.81%)
Dec 01, 2011 28.26 28.98 27.86 28.32 581,893 -0.14(-0.49%)
Nov 30, 2011 27.59 28.46 27.38 28.46 1,344,939 +2.21(+8.42%)
Nov 29, 2011 25.88 26.58 25.50 26.25 642,015 +0.44(+1.70%)
Nov 28, 2011 24.98 25.98 24.71 25.81 1,549,740 +1.93(+8.08%)
Nov 25, 2011 24.46 25.08 23.77 23.88 667,328 -0.87(-3.52%)
Nov 23, 2011 25.11 25.48 24.71 24.75 1,633,982 -0.71(-2.79%)
Nov 22, 2011 25.50 26.23 25.15 25.46 746,437 -0.13(-0.51%)
Nov 21, 2011 25.05 25.79 24.27 25.59 899,853 -0.11(-0.43%)
Nov 18, 2011 26.44 26.76 25.32 25.70 1,251,853 -0.51(-1.95%)
Nov 17, 2011 27.98 28.09 25.88 26.21 984,305 -1.88(-6.69%)
Nov 16, 2011 27.38 29.13 27.38 28.09 1,410,367 +0.16(+0.57%)
Nov 15, 2011 26.78 28.11 26.45 27.93 1,010,978 +0.90(+3.33%)
Nov 14, 2011 27.29 27.95 26.20 27.03 1,118,276 -0.37(-1.35%)
Nov 11, 2011 27.68 28.00 27.18 27.40 1,067,807 +0.02(+0.07%)
Nov 10, 2011 27.62 28.12 26.23 27.38 1,566,578 +0.43(+1.60%)
Nov 09, 2011 29.18 29.18 26.90 26.95 1,688,514 -2.31(-7.89%)
Nov 08, 2011 27.06 29.39 26.41 29.26 2,973,378 +0.11(+0.38%)
Nov 07, 2011 28.05 30.00 28.01 29.15 1,385,442 -0.04(-0.14%)
Nov 04, 2011 27.98 29.58 27.50 29.19 1,142,871 +1.02(+3.62%)
Nov 03, 2011 28.50 28.58 27.08 28.17 1,400,855 +0.35(+1.26%)
Nov 02, 2011 26.40 28.10 26.33 27.82 1,280,600 +2.06(+8.00%)
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.