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 (%)
Jun 28, 2002 4.650 4.650 4.250 4.260 11,100 -0.04(-0.93%)
Jun 27, 2002 4.400 4.420 4.300 4.300 2,400 +0.00(+0.00%)
Jun 26, 2002 4.350 4.414 4.300 4.300 7,500 -0.20(-4.44%)
Jun 25, 2002 4.250 4.500 4.250 4.500 3,500 +0.20(+4.65%)
Jun 21, 2002 4.500 4.500 4.300 4.300 5,600 -0.20(-4.44%)
Jun 20, 2002 4.450 4.500 4.450 4.500 13,900 +0.05(+1.12%)
Jun 19, 2002 4.750 4.750 4.450 4.450 6,900 +0.02(+0.46%)
Jun 18, 2002 4.699 4.699 4.430 4.430 7,200 -0.12(-2.67%)
Jun 17, 2002 4.551 4.551 4.551 4.551 300 +0.14(+3.18%)
Jun 14, 2002 4.500 4.500 4.400 4.411 4,700 -0.01(-0.19%)
Jun 12, 2002 4.700 4.720 4.420 4.420 11,700 -0.35(-7.34%)
Jun 11, 2002 4.660 4.770 4.650 4.770 5,100 +0.12(+2.58%)
Jun 10, 2002 4.750 5.000 4.650 4.650 5,700 -0.12(-2.52%)
Jun 07, 2002 4.652 4.770 4.561 4.770 2,700 -0.03(-0.63%)
Jun 06, 2002 4.890 5.050 4.800 4.800 10,500 -0.10(-2.04%)
Jun 05, 2002 4.400 4.900 4.340 4.900 23,900 +0.15(+3.16%)
May 31, 2002 4.785 4.900 4.650 4.750 7,900 -0.24(-4.81%)
May 28, 2002 4.760 4.990 4.760 4.990 6,100 +0.26(+5.50%)
May 27, 2002 4.750 4.850 4.650 4.730 6,900 +0.00(+0.00%)
May 24, 2002 4.750 4.850 4.650 4.730 6,900 +0.03(+0.64%)
May 23, 2002 5.000 5.030 4.650 4.700 6,900 -0.28(-5.62%)
May 22, 2002 4.570 4.990 4.570 4.980 14,500 +0.28(+5.96%)
May 21, 2002 4.850 4.850 4.700 4.700 14,000 -0.20(-4.08%)
May 20, 2002 5.000 5.000 4.770 4.900 12,800 -0.10(-2.00%)
May 17, 2002 5.011 5.240 4.650 5.000 20,800 -0.15(-2.91%)
May 16, 2002 5.160 5.180 5.160 5.150 9,000 -0.01(-0.19%)
May 15, 2002 5.160 5.260 5.150 5.160 7,900 -0.09(-1.71%)
May 14, 2002 5.160 5.470 5.150 5.250 10,600 -0.08(-1.48%)
May 13, 2002 5.140 5.360 5.140 5.329 4,000 +0.08(+1.50%)
May 10, 2002 5.170 5.270 5.120 5.250 13,200 +0.01(+0.19%)
May 09, 2002 5.120 5.240 5.120 5.240 7,900 +0.06(+1.16%)
May 08, 2002 5.100 5.200 5.099 5.180 14,500 -0.06(-1.15%)
May 07, 2002 5.161 5.249 5.100 5.240 9,100 +0.04(+0.77%)
May 06, 2002 5.190 5.300 5.120 5.200 12,100 -0.08(-1.52%)
May 03, 2002 5.100 5.400 5.100 5.280 6,700 -0.02(-0.38%)
May 02, 2002 5.370 5.400 5.300 5.300 4,900 +0.03(+0.57%)
May 01, 2002 5.281 5.290 5.270 5.270 1,800 +0.02(+0.38%)
Apr 30, 2002 5.280 5.400 5.120 5.250 7,000 -0.00(-0.07%)
Apr 29, 2002 5.250 5.340 5.250 5.254 3,600 +0.00(+0.07%)
Apr 26, 2002 5.250 5.450 5.250 5.250 6,700 +0.01(+0.19%)
Apr 25, 2002 5.290 5.360 5.120 5.240 14,200 -0.30(-5.42%)
Apr 24, 2002 5.250 5.540 5.250 5.540 7,100 +0.17(+3.17%)
Apr 23, 2002 5.499 5.500 5.370 5.370 2,800 -0.08(-1.47%)
Apr 22, 2002 5.370 5.630 5.370 5.450 13,800 +0.02(+0.37%)
Apr 19, 2002 5.420 5.440 5.350 5.430 3,400 -0.01(-0.18%)
Apr 18, 2002 5.395 5.450 5.350 5.440 4,200 +0.14(+2.64%)
Apr 17, 2002 5.260 5.350 5.260 5.300 4,500 +0.07(+1.34%)
Apr 16, 2002 5.390 5.390 5.150 5.230 7,800 -0.02(-0.38%)
Apr 15, 2002 5.200 5.600 5.110 5.250 9,600 +0.05(+0.96%)
Apr 12, 2002 5.400 5.400 5.200 5.200 12,300 -0.21(-3.88%)
Apr 11, 2002 5.620 5.650 5.400 5.410 10,200 -0.27(-4.75%)
Apr 10, 2002 5.690 5.690 5.500 5.680 4,400 -0.01(-0.18%)
Apr 09, 2002 5.499 5.790 5.499 5.690 37,800 +0.04(+0.71%)
Apr 08, 2002 5.150 5.650 5.110 5.650 20,900 +0.55(+10.78%)
Apr 05, 2002 5.250 5.480 5.100 5.100 6,700 -0.15(-2.86%)
Apr 04, 2002 5.740 5.740 5.150 5.250 19,300 -0.35(-6.25%)
Apr 03, 2002 5.930 5.940 5.600 5.600 9,200 -0.06(-1.04%)
Apr 02, 2002 5.800 5.870 5.510 5.659 11,800 -0.09(-1.58%)
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.