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, 2005 25.06 25.45 24.96 25.33 199,441 +0.23(+0.92%)
Nov 29, 2005 24.80 25.32 24.54 25.10 151,985 +0.40(+1.62%)
Nov 28, 2005 26.20 26.20 24.55 24.70 211,037 -1.47(-5.62%)
Nov 25, 2005 25.75 26.39 25.61 26.17 40,404 +0.38(+1.47%)
Nov 23, 2005 26.26 26.34 25.38 25.79 365,503 -0.53(-2.01%)
Nov 22, 2005 25.61 26.55 25.54 26.32 247,551 +0.81(+3.18%)
Nov 21, 2005 25.26 25.68 24.57 25.51 596,851 +0.30(+1.19%)
Nov 18, 2005 25.79 25.83 24.76 25.21 486,325 -0.48(-1.87%)
Nov 17, 2005 24.57 25.87 24.57 25.69 970,228 +1.25(+5.11%)
Nov 16, 2005 23.09 24.46 23.03 24.44 332,492 +1.26(+5.44%)
Nov 15, 2005 22.56 23.64 22.56 23.18 411,344 +0.62(+2.75%)
Nov 14, 2005 22.40 23.00 22.32 22.56 192,408 +0.13(+0.58%)
Nov 11, 2005 22.50 23.07 22.35 22.43 220,738 -0.23(-1.02%)
Nov 10, 2005 23.24 23.45 21.81 22.66 328,718 -0.61(-2.62%)
Nov 09, 2005 23.38 23.90 22.75 23.27 227,768 +0.06(+0.26%)
Nov 08, 2005 23.57 24.10 22.83 23.21 503,807 -0.36(-1.53%)
Nov 07, 2005 24.70 24.70 23.01 23.57 532,532 -1.10(-4.46%)
Nov 04, 2005 26.45 26.85 24.30 24.67 938,715 -3.03(-10.94%)
Nov 03, 2005 27.06 28.10 26.96 27.70 544,685 +0.81(+3.01%)
Nov 02, 2005 25.92 26.89 25.90 26.89 306,763 +0.93(+3.58%)
Nov 01, 2005 25.80 26.27 25.15 25.96 121,899 +0.02(+0.08%)
Oct 31, 2005 25.54 26.15 25.32 25.94 217,887 +0.46(+1.81%)
Oct 28, 2005 24.53 25.60 24.06 25.48 160,899 +1.11(+4.55%)
Oct 27, 2005 25.50 25.81 24.10 24.37 166,467 -1.15(-4.51%)
Oct 26, 2005 26.00 26.70 25.40 25.52 274,024 -0.80(-3.06%)
Oct 25, 2005 25.39 26.36 25.16 26.32 410,896 +0.97(+3.85%)
Oct 24, 2005 24.17 25.40 23.83 25.35 405,429 +1.28(+5.32%)
Oct 21, 2005 23.14 24.50 23.14 24.07 465,425 +0.76(+3.26%)
Oct 20, 2005 24.08 24.11 22.75 23.31 486,822 -0.71(-2.96%)
Oct 19, 2005 23.57 24.24 22.50 24.02 604,621 +0.24(+1.01%)
Oct 18, 2005 24.70 24.71 23.64 23.78 454,351 -1.00(-4.04%)
Oct 17, 2005 25.00 25.75 24.75 24.78 266,434 +0.03(+0.12%)
Oct 14, 2005 23.23 24.98 22.56 24.75 643,091 +1.52(+6.54%)
Oct 13, 2005 24.20 24.28 22.71 23.23 598,708 -1.18(-4.83%)
Oct 12, 2005 25.87 25.99 23.96 24.41 580,626 -1.33(-5.17%)
Oct 11, 2005 25.45 26.13 25.08 25.74 579,726 +0.61(+2.43%)
Oct 10, 2005 26.23 26.78 24.90 25.13 383,667 -0.78(-3.01%)
Oct 07, 2005 25.39 26.17 25.08 25.91 499,606 +0.46(+1.81%)
Oct 06, 2005 26.95 26.98 25.11 25.45 871,605 -2.25(-8.12%)
Oct 05, 2005 29.13 29.72 27.40 27.70 665,798 -1.25(-4.32%)
Oct 04, 2005 30.52 30.55 28.88 28.95 613,992 -1.29(-4.27%)
Oct 03, 2005 29.69 30.60 29.30 30.24 343,323 +0.94(+3.21%)
Sep 30, 2005 30.23 30.44 29.09 29.30 382,032 -0.75(-2.50%)
Sep 29, 2005 30.90 31.63 29.78 30.05 939,303 -0.07(-0.23%)
Sep 28, 2005 29.32 30.78 28.51 30.12 939,624 +1.20(+4.15%)
Sep 27, 2005 28.72 29.97 28.12 28.92 630,694 -0.08(-0.28%)
Sep 26, 2005 26.00 29.21 25.28 29.00 1,156,315 +3.14(+12.14%)
Sep 23, 2005 25.86 26.14 25.37 25.86 548,930 -0.36(-1.37%)
Sep 22, 2005 26.22 28.17 25.72 26.22 624,524 -1.31(-4.76%)
Sep 21, 2005 28.15 28.93 27.46 27.53 676,344 -0.34(-1.22%)
Sep 20, 2005 27.98 28.63 26.70 27.87 600,398 -0.09(-0.32%)
Sep 19, 2005 27.45 28.66 27.25 27.96 665,946 +0.91(+3.36%)
Sep 16, 2005 26.25 27.08 26.07 27.05 493,799 +0.97(+3.72%)
Sep 15, 2005 25.71 26.35 25.61 26.08 377,827 +0.58(+2.27%)
Sep 14, 2005 25.01 25.86 24.87 25.50 280,600 +0.50(+2.00%)
Sep 13, 2005 24.36 25.14 24.19 25.00 496,243 +0.54(+2.21%)
Sep 12, 2005 24.61 24.65 24.10 24.46 160,778 +0.03(+0.12%)
Sep 09, 2005 24.35 24.79 23.34 24.43 265,157 +0.31(+1.29%)
Sep 08, 2005 23.84 24.59 23.83 24.12 204,238 +0.22(+0.92%)
Sep 07, 2005 23.64 24.47 23.60 23.90 641,026 +0.21(+0.89%)
Sep 06, 2005 23.95 24.21 23.14 23.69 328,484 -0.08(-0.34%)
Sep 02, 2005 24.26 24.28 23.63 23.77 281,409 -0.31(-1.29%)
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.