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 30, 2009 25.14 25.14 23.04 23.18 1,128,491 -2.16(-8.52%)
Oct 29, 2009 25.08 26.04 24.80 25.34 675,636 +0.79(+3.22%)
Oct 28, 2009 26.05 26.18 24.50 24.55 1,054,420 -1.55(-5.94%)
Oct 27, 2009 25.46 26.38 24.89 26.10 1,210,185 +0.76(+3.00%)
Oct 26, 2009 26.55 27.47 25.06 25.34 746,148 -1.13(-4.27%)
Oct 23, 2009 26.09 28.18 25.85 26.47 1,027,989 -1.36(-4.89%)
Oct 22, 2009 27.60 27.89 26.73 27.83 712,435 +0.09(+0.32%)
Oct 21, 2009 27.61 28.52 27.13 27.74 1,585,334 +0.11(+0.40%)
Oct 20, 2009 27.43 29.47 27.32 27.63 1,179,568 -1.57(-5.38%)
Oct 19, 2009 29.29 29.40 28.46 29.20 772,847 -0.04(-0.14%)
Oct 16, 2009 29.15 29.63 28.48 29.24 572,524 -0.09(-0.31%)
Oct 15, 2009 28.17 29.40 27.55 29.33 713,587 +1.27(+4.53%)
Oct 14, 2009 28.36 28.99 27.71 28.06 605,197 +0.29(+1.04%)
Oct 13, 2009 27.51 28.30 26.58 27.77 936,262 -1.04(-3.61%)
Oct 12, 2009 29.81 30.22 28.09 28.81 629,441 +0.33(+1.16%)
Oct 09, 2009 28.11 28.67 27.66 28.48 431,534 +0.05(+0.18%)
Oct 08, 2009 26.80 28.58 26.61 28.43 842,773 +2.08(+7.89%)
Oct 07, 2009 25.14 26.43 25.14 26.35 699,833 +1.23(+4.90%)
Oct 06, 2009 25.42 26.11 24.50 25.12 701,497 +0.11(+0.44%)
Oct 05, 2009 23.81 25.32 23.45 25.01 615,420 +1.36(+5.75%)
Oct 02, 2009 22.63 24.79 22.41 23.65 808,016 +0.63(+2.74%)
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.