Indicators

Carrizo Oil & Gas (NQ: CRZO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.97	21.76	20.97	21.35	836,627	+0.52(+2.50%)
May 28, 2009	20.69	21.22	19.95	20.83	1,145,184	-0.38(-1.79%)
May 27, 2009	20.88	21.82	20.75	21.21	1,270,578	+0.37(+1.78%)
May 26, 2009	18.75	20.92	18.31	20.84	1,318,009	+1.78(+9.34%)
May 22, 2009	19.00	19.78	18.69	19.06	974,961	+0.32(+1.71%)
May 21, 2009	19.20	19.34	18.26	18.74	1,059,541	-1.04(-5.26%)
May 20, 2009	19.49	20.88	19.14	19.78	1,454,045	+0.62(+3.24%)
May 19, 2009	18.56	19.61	18.03	19.16	1,324,028	+0.60(+3.23%)
May 18, 2009	16.75	18.66	16.72	18.56	1,407,632	+2.17(+13.24%)
May 15, 2009	17.00	17.21	16.14	16.39	930,234	-0.62(-3.64%)
May 14, 2009	17.47	18.29	15.36	17.01	2,982,596	-0.46(-2.63%)
May 13, 2009	18.33	19.15	17.40	17.47	1,551,782	-1.19(-6.38%)
May 12, 2009	19.24	19.64	17.81	18.66	1,380,787	+0.01(+0.05%)
May 11, 2009	20.21	20.21	17.26	18.65	1,956,037	-0.64(-3.32%)
May 08, 2009	17.18	19.63	17.18	19.29	1,336,341	+2.24(+13.14%)
May 07, 2009	18.09	19.12	16.62	17.05	989,477	-0.24(-1.39%)
May 06, 2009	16.47	17.56	16.25	17.29	1,520,590	+1.15(+7.13%)
May 05, 2009	16.40	16.40	15.38	16.14	905,208	-0.31(-1.88%)
May 04, 2009	16.29	16.57	14.15	16.45	2,289,551	+2.49(+17.84%)

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.