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 (%)
Jul 29, 2005 19.73 20.55 19.37 20.10 171,840 +0.47(+2.39%)
Jul 28, 2005 19.40 19.79 19.14 19.63 92,510 +0.32(+1.66%)
Jul 27, 2005 19.54 19.54 18.81 19.31 168,482 -0.06(-0.31%)
Jul 26, 2005 19.38 19.50 19.00 19.37 172,783 +0.12(+0.62%)
Jul 25, 2005 19.36 19.64 19.01 19.25 259,524 -0.05(-0.26%)
Jul 22, 2005 18.92 19.71 18.92 19.30 224,052 +0.53(+2.82%)
Jul 21, 2005 19.52 19.60 18.75 18.77 116,380 -0.70(-3.60%)
Jul 20, 2005 19.30 19.54 18.75 19.47 132,392 +0.17(+0.88%)
Jul 19, 2005 18.31 19.41 18.31 19.30 137,605 +0.81(+4.38%)
Jul 18, 2005 18.83 18.84 18.01 18.49 186,241 -0.21(-1.12%)
Jul 15, 2005 18.68 18.96 18.50 18.70 117,711 -0.04(-0.21%)
Jul 14, 2005 19.26 19.50 18.55 18.74 299,513 -0.33(-1.73%)
Jul 13, 2005 19.78 19.82 18.97 19.07 269,950 -0.59(-3.00%)
Jul 12, 2005 19.25 19.83 19.15 19.66 216,342 +0.51(+2.66%)
Jul 11, 2005 18.77 19.16 18.68 19.15 192,484 +0.38(+2.02%)
Jul 08, 2005 18.55 19.85 18.55 18.77 511,612 +0.33(+1.79%)
Jul 07, 2005 18.24 18.50 17.64 18.44 163,753 +0.23(+1.26%)
Jul 06, 2005 18.20 18.72 18.20 18.21 229,499 +0.06(+0.33%)
Jul 05, 2005 17.50 18.16 17.50 18.15 230,600 +0.67(+3.83%)
Jul 01, 2005 17.11 17.50 16.93 17.48 160,800 +0.42(+2.46%)
Jun 30, 2005 17.10 17.24 16.75 17.06 466,730 +0.00(+0.00%)
Jun 29, 2005 17.07 17.44 16.87 17.06 346,687 -0.08(-0.47%)
Jun 28, 2005 17.19 17.24 16.92 17.14 504,046 +0.07(+0.41%)
Jun 27, 2005 16.61 17.14 16.40 17.07 469,654 +0.27(+1.61%)
Jun 24, 2005 16.79 16.96 16.15 16.80 1,666,664 +0.06(+0.36%)
Jun 23, 2005 16.98 17.18 16.63 16.74 180,062 -0.28(-1.65%)
Jun 22, 2005 17.05 17.17 16.65 17.02 185,087 -0.12(-0.70%)
Jun 21, 2005 17.64 17.71 17.06 17.14 170,195 -0.48(-2.72%)
Jun 20, 2005 17.45 17.70 17.25 17.62 189,858 +0.21(+1.21%)
Jun 17, 2005 17.75 17.93 17.34 17.41 268,910 -0.31(-1.75%)
Jun 16, 2005 17.70 17.72 17.45 17.72 378,615 +0.06(+0.34%)
Jun 15, 2005 17.70 17.77 17.35 17.66 546,045 +0.03(+0.17%)
Jun 14, 2005 17.32 17.69 16.80 17.63 689,177 -0.02(-0.11%)
Jun 13, 2005 17.10 17.65 17.01 17.65 173,185 +0.53(+3.10%)
Jun 10, 2005 16.60 17.52 16.60 17.12 430,439 +0.47(+2.82%)
Jun 09, 2005 16.06 16.71 15.96 16.65 144,395 +0.61(+3.80%)
Jun 08, 2005 16.09 16.26 15.89 16.04 222,037 +0.03(+0.19%)
Jun 07, 2005 15.82 16.20 15.81 16.01 636,179 +0.21(+1.33%)
Jun 06, 2005 15.61 16.21 15.51 15.80 568,078 +0.21(+1.35%)
Jun 03, 2005 15.30 15.71 15.26 15.59 274,209 +0.31(+2.03%)
Jun 02, 2005 15.15 15.40 15.11 15.28 467,681 +0.15(+0.99%)
Jun 01, 2005 15.03 15.50 15.03 15.13 266,886 +0.04(+0.27%)
May 31, 2005 15.19 15.30 14.95 15.09 421,960 -0.10(-0.66%)
May 27, 2005 14.97 15.20 14.94 15.19 233,877 +0.23(+1.54%)
May 26, 2005 14.84 15.15 14.67 14.96 351,693 +0.40(+2.75%)
May 25, 2005 14.25 14.65 14.22 14.56 581,280 +0.21(+1.46%)
May 24, 2005 13.86 14.40 13.86 14.35 464,900 +0.42(+3.02%)
May 23, 2005 13.70 14.00 13.44 13.93 223,401 +0.22(+1.60%)
May 20, 2005 13.63 14.00 13.50 13.71 182,107 +0.01(+0.07%)
May 19, 2005 13.30 13.79 13.13 13.70 171,679 +0.14(+1.03%)
May 18, 2005 13.58 13.90 13.10 13.56 272,200 -0.05(-0.37%)
May 17, 2005 13.13 13.75 13.12 13.61 199,186 +0.26(+1.95%)
May 16, 2005 13.90 13.90 13.11 13.35 443,390 -0.51(-3.68%)
May 13, 2005 13.90 14.25 13.66 13.86 272,301 -0.21(-1.49%)
May 12, 2005 14.49 14.49 13.56 14.07 317,395 -0.47(-3.23%)
May 11, 2005 15.07 15.14 14.48 14.54 405,668 -0.52(-3.42%)
May 10, 2005 15.46 16.18 14.50 15.05 894,467 -1.41(-8.59%)
May 09, 2005 16.47 16.68 16.25 16.47 140,756 +0.12(+0.73%)
May 06, 2005 15.90 16.49 15.90 16.35 144,498 +0.42(+2.64%)
May 05, 2005 15.54 16.12 15.54 15.93 158,144 +0.37(+2.38%)
May 04, 2005 15.67 15.76 15.25 15.56 609,768 -0.03(-0.19%)
May 03, 2005 16.21 16.75 15.49 15.59 286,925 -0.76(-4.65%)
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.