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 (%)
May 31, 2012 23.23 23.37 21.35 22.11 2,464,574 -1.00(-4.33%)
May 30, 2012 24.14 24.20 22.59 23.11 1,803,573 -1.68(-6.78%)
May 29, 2012 24.62 25.12 24.06 24.79 1,279,425 +0.56(+2.31%)
May 25, 2012 24.71 24.84 23.60 24.23 2,036,872 -0.45(-1.82%)
May 24, 2012 25.74 25.99 24.15 24.68 986,236 -1.30(-5.00%)
May 23, 2012 26.07 26.08 24.83 25.98 1,539,725 -0.41(-1.55%)
May 22, 2012 26.80 27.51 26.06 26.39 824,489 -0.23(-0.86%)
May 21, 2012 25.15 26.75 24.60 26.62 1,505,449 +1.58(+6.31%)
May 18, 2012 25.76 26.17 24.95 25.04 1,169,828 -0.71(-2.76%)
May 17, 2012 26.57 26.94 25.64 25.75 1,121,634 -0.75(-2.83%)
May 16, 2012 27.10 28.04 26.13 26.50 1,223,603 -0.52(-1.92%)
May 15, 2012 27.93 28.29 26.90 27.02 1,221,274 -0.92(-3.29%)
May 14, 2012 28.14 28.84 27.87 27.94 731,949 -0.82(-2.85%)
May 11, 2012 28.96 29.92 28.55 28.76 1,302,681 -0.62(-2.11%)
May 10, 2012 30.59 31.32 29.26 29.38 1,349,203 -0.79(-2.62%)
May 09, 2012 27.63 30.65 27.11 30.17 2,459,269 +2.08(+7.40%)
May 08, 2012 27.07 28.21 26.38 28.09 1,933,433 +1.37(+5.13%)
May 07, 2012 25.75 27.04 25.42 26.72 1,338,794 +0.92(+3.57%)
May 04, 2012 26.48 26.55 25.22 25.80 1,412,978 -1.07(-3.98%)
May 03, 2012 27.55 27.69 26.63 26.87 736,868 -0.76(-2.75%)
May 02, 2012 28.08 28.14 27.47 27.63 603,061 -0.86(-3.02%)
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.