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 (%)
Nov 30, 2010 28.66 29.61 28.11 29.02 1,303,283 +1.01(+3.61%)
Nov 29, 2010 28.24 28.48 27.73 28.01 729,940 +0.05(+0.18%)
Nov 26, 2010 27.45 28.06 27.20 27.96 101,061 +0.25(+0.88%)
Nov 24, 2010 27.35 27.71 27.71 27.71 329,834 +0.54(+2.01%)
Nov 23, 2010 27.84 27.84 26.99 27.17 467,652 -1.13(-3.99%)
Nov 22, 2010 27.85 28.45 27.33 28.30 558,867 +0.21(+0.75%)
Nov 19, 2010 27.10 28.18 26.53 28.09 343,627 +1.00(+3.69%)
Nov 18, 2010 26.74 27.17 26.71 27.09 211,187 +0.66(+2.50%)
Nov 17, 2010 26.42 27.04 26.28 26.43 484,686 +0.21(+0.80%)
Nov 16, 2010 25.94 26.66 25.45 26.22 981,837 +0.15(+0.58%)
Nov 15, 2010 27.09 27.40 26.05 26.07 396,732 -1.24(-4.54%)
Nov 12, 2010 28.20 28.27 26.97 27.31 640,207 -1.12(-3.94%)
Nov 11, 2010 27.13 28.43 26.32 28.43 744,666 +0.98(+3.57%)
Nov 10, 2010 26.73 27.99 26.21 27.45 829,124 +0.69(+2.58%)
Nov 09, 2010 26.00 28.05 25.89 26.76 1,663,873 +2.11(+8.56%)
Nov 08, 2010 24.32 24.75 24.14 24.65 556,388 +0.16(+0.65%)
Nov 05, 2010 24.64 24.85 24.29 24.49 289,443 -0.15(-0.61%)
Nov 04, 2010 24.42 25.14 24.38 24.64 358,319 +0.73(+3.05%)
Nov 03, 2010 24.50 24.64 23.51 23.91 523,474 -0.59(-2.41%)
Nov 02, 2010 24.35 24.77 23.89 24.50 357,989 +0.50(+2.08%)
Nov 01, 2010 23.88 24.33 23.57 24.00 466,654 +0.38(+1.61%)
Oct 29, 2010 23.54 23.93 23.16 23.62 274,005 -0.05(-0.21%)
Oct 28, 2010 24.02 24.02 23.32 23.67 352,513 -0.11(-0.46%)
Oct 27, 2010 23.25 23.88 23.06 23.78 375,999 +0.28(+1.19%)
Oct 25, 2010 23.31 24.36 22.87 23.50 1,332,593 +0.44(+1.91%)
Oct 22, 2010 23.42 23.67 22.82 23.06 488,091 -0.18(-0.77%)
Oct 21, 2010 23.87 24.16 22.90 23.24 346,086 -0.48(-2.02%)
Oct 20, 2010 23.64 24.32 23.47 23.72 688,787 +0.23(+0.98%)
Oct 19, 2010 24.13 24.65 23.04 23.49 594,917 -1.03(-4.20%)
Oct 18, 2010 24.68 25.20 24.39 24.52 329,489 -0.21(-0.85%)
Oct 15, 2010 25.37 25.48 24.44 24.73 388,051 -0.36(-1.43%)
Oct 14, 2010 25.70 25.94 24.07 25.09 1,051,000 -0.59(-2.30%)
Oct 13, 2010 25.87 26.16 25.58 25.68 798,560 -0.09(-0.35%)
Oct 12, 2010 25.21 25.86 24.91 25.77 341,167 +0.39(+1.54%)
Oct 11, 2010 24.83 25.57 24.82 25.38 578,474 +0.65(+2.63%)
Oct 08, 2010 24.07 24.82 23.40 24.73 376,644 +0.57(+2.36%)
Oct 07, 2010 24.71 24.73 23.71 24.16 473,763 -0.31(-1.27%)
Oct 06, 2010 24.46 24.68 24.06 24.47 476,012 +0.07(+0.29%)
Oct 05, 2010 24.38 24.63 24.01 24.40 447,978 +0.31(+1.29%)
Oct 04, 2010 24.10 24.44 23.68 24.09 442,146 -0.17(-0.70%)
Oct 01, 2010 24.09 24.27 23.85 24.26 348,704 +0.32(+1.34%)
Sep 30, 2010 24.13 24.25 23.21 23.94 651,598 -0.05(-0.21%)
Sep 29, 2010 23.06 24.02 22.89 23.99 504,065 +0.75(+3.23%)
Sep 28, 2010 23.29 23.50 22.78 23.24 319,227 -0.05(-0.21%)
Sep 27, 2010 23.23 23.50 23.08 23.29 271,597 +0.07(+0.30%)
Sep 24, 2010 22.80 23.22 22.41 23.22 583,876 +1.02(+4.59%)
Sep 23, 2010 22.18 22.61 21.96 22.20 542,255 -0.23(-1.03%)
Sep 22, 2010 22.60 22.85 22.17 22.43 453,245 -0.27(-1.19%)
Sep 21, 2010 22.88 23.03 22.31 22.70 454,722 -0.21(-0.92%)
Sep 20, 2010 22.94 23.02 22.35 22.91 540,169 +0.06(+0.26%)
Sep 17, 2010 23.58 23.62 22.62 22.85 409,003 -0.49(-2.10%)
Sep 15, 2010 22.19 23.56 22.18 23.34 655,332 +0.95(+4.24%)
Sep 14, 2010 22.77 23.09 22.16 22.39 787,411 -0.54(-2.35%)
Sep 13, 2010 23.43 23.63 22.89 22.93 412,483 -0.21(-0.91%)
Sep 10, 2010 22.90 23.37 22.52 23.14 411,527 +0.37(+1.62%)
Sep 09, 2010 23.46 23.78 22.72 22.77 619,385 -0.44(-1.90%)
Sep 08, 2010 22.93 23.89 22.91 23.21 619,682 +0.41(+1.80%)
Sep 07, 2010 22.83 23.18 22.48 22.80 416,584 -0.17(-0.74%)
Sep 03, 2010 22.50 23.18 22.45 22.97 882,153 +0.60(+2.68%)
Sep 02, 2010 22.02 22.45 21.71 22.37 398,579 +0.40(+1.82%)
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.