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 (%)
Aug 31, 2006 28.05 28.50 27.73 27.86 352,716 -0.31(-1.10%)
Aug 30, 2006 28.05 28.45 27.98 28.17 180,314 -0.14(-0.49%)
Aug 29, 2006 28.61 28.63 27.52 28.31 192,883 -0.15(-0.53%)
Aug 28, 2006 28.49 29.20 28.00 28.46 162,867 -0.33(-1.15%)
Aug 25, 2006 28.66 29.32 28.64 28.79 156,097 +0.27(+0.95%)
Aug 24, 2006 28.47 28.60 27.87 28.52 227,449 +0.44(+1.57%)
Aug 23, 2006 28.65 29.06 27.87 28.08 164,580 -0.83(-2.87%)
Aug 22, 2006 27.70 29.08 27.70 28.91 214,832 +1.11(+3.99%)
Aug 21, 2006 28.21 28.70 27.57 27.80 168,399 -0.58(-2.04%)
Aug 18, 2006 28.38 28.60 27.48 28.38 226,712 +0.20(+0.71%)
Aug 17, 2006 27.39 28.50 27.39 28.18 350,904 +0.39(+1.40%)
Aug 16, 2006 27.28 28.21 27.28 27.79 287,933 +0.47(+1.72%)
Aug 15, 2006 26.75 27.40 26.45 27.32 268,630 +0.98(+3.72%)
Aug 14, 2006 27.75 27.76 26.18 26.34 341,741 -1.49(-5.35%)
Aug 11, 2006 28.25 28.67 27.82 27.83 163,415 -0.37(-1.31%)
Aug 10, 2006 28.19 28.48 27.95 28.20 227,644 +0.07(+0.25%)
Aug 09, 2006 28.25 29.13 28.04 28.13 215,783 -0.06(-0.21%)
Aug 08, 2006 28.62 29.28 28.08 28.19 166,156 -0.43(-1.50%)
Aug 07, 2006 28.65 29.13 28.00 28.62 161,112 +0.17(+0.60%)
Aug 04, 2006 28.99 29.30 27.88 28.45 187,906 -0.37(-1.28%)
Aug 03, 2006 29.23 29.43 28.12 28.82 413,658 -0.71(-2.40%)
Aug 02, 2006 29.91 30.50 29.27 29.53 362,451 -0.10(-0.34%)
Aug 01, 2006 29.43 30.05 29.21 29.63 322,990 +0.02(+0.07%)
Jul 31, 2006 28.55 30.06 28.55 29.61 401,183 +1.14(+4.00%)
Jul 28, 2006 28.76 29.63 28.16 28.47 369,417 -0.46(-1.59%)
Jul 27, 2006 29.52 30.17 28.62 28.93 326,451 -0.31(-1.06%)
Jul 26, 2006 27.58 29.52 27.25 29.24 465,196 +1.45(+5.22%)
Jul 25, 2006 27.19 29.17 27.18 27.79 633,533 +0.78(+2.89%)
Jul 24, 2006 26.19 27.73 25.45 27.01 501,343 +0.82(+3.13%)
Jul 21, 2006 27.44 27.44 26.19 26.19 262,121 -1.20(-4.38%)
Jul 20, 2006 28.46 28.81 27.35 27.39 384,609 -1.00(-3.52%)
Jul 19, 2006 27.74 28.68 27.39 28.39 276,840 +0.67(+2.42%)
Jul 18, 2006 27.82 27.84 26.30 27.72 631,708 +0.10(+0.36%)
Jul 17, 2006 28.46 28.76 27.35 27.62 407,030 -1.03(-3.60%)
Jul 14, 2006 30.15 30.15 28.41 28.65 946,465 -1.12(-3.76%)
Jul 13, 2006 29.68 30.23 29.51 29.77 488,924 -0.15(-0.50%)
Jul 12, 2006 30.03 30.30 29.69 29.92 209,972 -0.20(-0.66%)
Jul 11, 2006 30.02 30.32 29.40 30.12 253,426 +0.18(+0.60%)
Jul 10, 2006 29.85 30.46 29.74 29.94 237,228 +0.17(+0.57%)
Jul 07, 2006 30.81 31.31 29.63 29.77 323,930 -1.13(-3.66%)
Jul 06, 2006 31.38 31.76 30.80 30.90 192,398 -0.61(-1.94%)
Jul 05, 2006 32.02 32.08 31.00 31.51 269,037 -0.81(-2.51%)
Jul 03, 2006 31.60 32.42 31.26 32.32 137,709 +1.01(+3.23%)
Jun 30, 2006 31.00 31.58 30.80 31.31 619,913 +0.11(+0.35%)
Jun 29, 2006 30.50 31.50 30.14 31.20 387,700 +0.79(+2.60%)
Jun 28, 2006 30.80 30.89 30.19 30.41 300,903 -0.18(-0.59%)
Jun 27, 2006 31.29 31.68 30.25 30.59 203,856 -0.70(-2.24%)
Jun 26, 2006 30.79 31.49 30.30 31.29 276,100 +0.59(+1.92%)
Jun 23, 2006 29.31 31.00 29.15 30.70 515,505 +2.36(+8.33%)
Jun 22, 2006 28.00 28.39 27.75 28.34 310,018 +0.42(+1.50%)
Jun 21, 2006 27.19 28.46 27.10 27.92 251,491 +0.73(+2.68%)
Jun 20, 2006 28.11 28.20 26.84 27.19 537,363 -0.96(-3.41%)
Jun 19, 2006 30.14 30.14 27.95 28.15 837,773 -2.00(-6.63%)
Jun 16, 2006 30.07 30.72 29.96 30.15 723,843 +0.08(+0.27%)
Jun 15, 2006 28.83 30.33 28.67 30.07 773,308 +1.69(+5.95%)
Jun 14, 2006 27.25 29.07 27.25 28.38 1,474,701 +1.82(+6.85%)
Jun 13, 2006 27.52 27.97 26.08 26.56 945,333 -1.28(-4.60%)
Jun 12, 2006 28.83 28.97 27.60 27.84 445,764 -0.87(-3.03%)
Jun 09, 2006 29.25 29.37 28.55 28.71 319,049 -0.38(-1.31%)
Jun 08, 2006 30.09 30.09 27.82 29.09 518,806 -1.28(-4.21%)
Jun 07, 2006 30.77 31.34 30.37 30.37 499,734 -0.61(-1.97%)
Jun 06, 2006 30.38 31.10 30.24 30.98 486,226 +0.32(+1.04%)
Jun 05, 2006 30.27 31.43 30.25 30.66 827,978 +0.82(+2.75%)
Jun 02, 2006 29.17 29.93 28.90 29.84 272,115 +1.12(+3.90%)
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.