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 31, 2012 26.56 27.16 26.46 26.79 4,554,583 +0.15(+0.58%)
Oct 26, 2012 26.86 26.64 26.64 26.64 1,530,900 +1.16(+4.55%)
Oct 25, 2012 25.19 26.22 25.19 25.48 998,097 +0.62(+2.49%)
Oct 24, 2012 25.78 25.78 24.72 24.86 568,163 -0.59(-2.32%)
Oct 23, 2012 25.51 25.66 25.00 25.45 425,633 -1.04(-3.93%)
Oct 19, 2012 26.97 27.27 26.23 26.49 387,517 -0.70(-2.57%)
Oct 18, 2012 27.30 27.30 26.60 27.19 421,306 +0.11(+0.41%)
Oct 17, 2012 26.10 27.17 26.08 27.08 681,158 +1.00(+3.83%)
Oct 16, 2012 25.50 26.14 25.50 26.08 652,234 +0.55(+2.15%)
Oct 15, 2012 25.29 25.60 24.70 25.53 532,673 +0.51(+2.04%)
Oct 12, 2012 25.23 25.42 24.70 25.02 441,336 -0.06(-0.24%)
Oct 11, 2012 25.41 26.07 24.98 25.08 742,458 +0.05(+0.20%)
Oct 10, 2012 25.59 25.91 24.86 25.03 480,001 -0.72(-2.80%)
Oct 09, 2012 25.22 25.94 25.11 25.75 564,474 +0.65(+2.59%)
Oct 08, 2012 24.80 25.14 24.51 25.10 547,925 -0.06(-0.24%)
Oct 05, 2012 25.31 25.42 24.68 25.16 488,493 +0.04(+0.16%)
Oct 04, 2012 25.12 25.54 24.86 25.12 577,975 +0.12(+0.48%)
Oct 03, 2012 26.03 26.10 24.50 25.00 1,024,635 -1.09(-4.18%)
Oct 02, 2012 26.02 26.34 25.58 26.09 623,565 +0.36(+1.42%)
Oct 01, 2012 25.32 26.07 25.10 25.73 672,819 +0.71(+2.86%)
Sep 28, 2012 25.05 25.20 24.88 25.01 911,503 -0.33(-1.30%)
Sep 27, 2012 25.29 25.53 25.03 25.34 811,719 +0.33(+1.32%)
Sep 26, 2012 25.83 25.93 24.70 25.01 1,075,972 -0.99(-3.81%)
Sep 25, 2012 26.34 26.59 25.97 26.00 654,929 +0.00(+0.02%)
Sep 24, 2012 25.89 26.17 25.60 26.00 824,641 -0.20(-0.78%)
Sep 21, 2012 26.84 26.84 26.05 26.20 995,862 -0.20(-0.76%)
Sep 20, 2012 26.15 26.63 25.63 26.40 1,255,818 -0.47(-1.75%)
Sep 19, 2012 27.90 28.00 26.77 26.87 963,884 -0.99(-3.55%)
Sep 18, 2012 28.97 28.98 27.68 27.86 783,650 -1.28(-4.39%)
Sep 17, 2012 28.98 29.50 28.65 29.14 670,301 -0.11(-0.38%)
Sep 14, 2012 28.16 29.32 28.14 29.25 933,210 +1.31(+4.69%)
Sep 13, 2012 27.35 28.02 26.96 27.94 601,530 +0.78(+2.87%)
Sep 12, 2012 27.59 27.88 27.02 27.16 492,173 -0.28(-1.02%)
Sep 11, 2012 27.32 27.82 27.31 27.44 495,103 +0.07(+0.26%)
Sep 10, 2012 27.39 28.27 27.31 27.37 720,202 +0.01(+0.04%)
Sep 07, 2012 27.36 27.79 27.13 27.36 573,856 +0.17(+0.63%)
Sep 06, 2012 26.84 27.90 26.76 27.19 811,090 +0.55(+2.06%)
Sep 05, 2012 25.67 26.92 25.51 26.64 888,779 +0.80(+3.10%)
Sep 04, 2012 25.18 26.00 25.13 25.84 739,579 +0.60(+2.38%)
Aug 31, 2012 24.98 25.38 24.59 25.24 558,975 +0.53(+2.14%)
Aug 30, 2012 24.94 25.02 24.55 24.71 428,698 -0.42(-1.67%)
Aug 29, 2012 25.54 25.59 24.80 25.13 468,325 +0.03(+0.12%)
Aug 27, 2012 25.35 25.63 24.97 25.10 381,720 -0.10(-0.40%)
Aug 24, 2012 25.03 25.24 24.66 25.20 574,634 +0.00(+0.00%)
Aug 23, 2012 25.82 26.18 25.14 25.20 457,104 -0.75(-2.89%)
Aug 22, 2012 25.72 26.02 25.26 25.95 517,950 +0.10(+0.39%)
Aug 21, 2012 25.90 26.53 25.69 25.85 883,218 +0.01(+0.04%)
Aug 20, 2012 26.00 26.15 25.65 25.84 570,159 -0.18(-0.69%)
Aug 17, 2012 25.87 26.18 25.55 26.02 867,401 +0.03(+0.12%)
Aug 16, 2012 24.66 26.01 24.62 25.99 1,078,342 +1.26(+5.10%)
Aug 15, 2012 25.45 25.45 24.63 24.73 865,706 -0.72(-2.83%)
Aug 14, 2012 24.97 25.47 24.63 25.45 941,414 +0.67(+2.70%)
Aug 13, 2012 25.14 25.54 24.68 24.78 1,120,319 -0.40(-1.59%)
Aug 10, 2012 24.71 25.21 24.29 25.18 612,380 +0.20(+0.80%)
Aug 09, 2012 25.24 25.40 24.67 24.98 891,814 -0.21(-0.83%)
Aug 08, 2012 25.30 25.99 25.02 25.19 942,391 -0.49(-1.91%)
Aug 07, 2012 25.48 25.94 24.68 25.68 1,543,554 -0.36(-1.38%)
Aug 06, 2012 25.00 26.14 24.89 26.04 1,281,590 +1.37(+5.55%)
Aug 03, 2012 25.14 25.14 24.47 24.67 1,116,798 +0.26(+1.07%)
Aug 02, 2012 25.00 25.38 24.03 24.41 700,355 -1.23(-4.80%)
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.