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 (%)
Feb 28, 2014 49.31 50.56 49.05 49.74 940,814 +0.69(+1.41%)
Feb 27, 2014 48.69 49.51 47.45 49.05 1,151,243 +0.21(+0.43%)
Feb 26, 2014 48.93 50.37 48.10 48.84 2,063,201 +0.64(+1.33%)
Feb 25, 2014 45.03 49.08 43.12 48.20 3,012,888 +2.42(+5.29%)
Feb 24, 2014 45.30 46.75 44.91 45.78 1,323,925 +0.80(+1.78%)
Feb 21, 2014 44.90 45.33 44.40 44.98 954,543 +0.08(+0.18%)
Feb 20, 2014 44.50 45.20 44.26 44.90 819,599 +0.22(+0.49%)
Feb 19, 2014 44.68 45.27 44.25 44.68 1,060,777 -0.32(-0.71%)
Feb 18, 2014 43.71 45.21 43.71 45.00 1,026,357 +1.69(+3.90%)
Feb 14, 2014 43.52 43.31 43.31 43.31 797,800 -0.20(-0.46%)
Feb 13, 2014 41.80 43.56 41.53 43.51 739,669 +1.04(+2.45%)
Feb 12, 2014 42.22 42.82 42.13 42.47 568,622 +0.54(+1.29%)
Feb 11, 2014 40.42 42.25 40.42 41.93 996,539 +1.54(+3.81%)
Feb 10, 2014 41.06 41.43 40.23 40.39 984,599 -0.86(-2.08%)
Feb 07, 2014 41.81 41.81 40.26 41.25 1,239,602 +0.34(+0.83%)
Feb 06, 2014 40.35 41.19 40.06 40.91 904,053 +0.78(+1.94%)
Feb 05, 2014 40.69 40.90 39.91 40.13 1,016,840 -0.60(-1.47%)
Feb 04, 2014 40.37 41.94 40.30 40.73 1,287,993 +0.52(+1.29%)
Feb 03, 2014 41.20 41.80 39.78 40.21 1,643,646 -0.89(-2.17%)
Jan 31, 2014 41.87 42.25 41.05 41.10 1,433,147 -1.66(-3.88%)
Jan 30, 2014 43.65 43.65 42.29 42.76 1,296,148 +0.15(+0.35%)
Jan 29, 2014 43.71 44.48 42.47 42.61 2,567,801 -0.79(-1.82%)
Jan 28, 2014 41.97 43.84 41.58 43.40 1,441,840 +1.93(+4.65%)
Jan 27, 2014 42.01 42.58 40.74 41.47 948,223 -0.83(-1.96%)
Jan 24, 2014 43.23 43.26 42.02 42.30 809,279 -1.00(-2.31%)
Jan 23, 2014 43.71 43.97 42.86 43.30 736,431 -0.56(-1.28%)
Jan 22, 2014 43.33 44.18 42.75 43.86 901,767 +0.32(+0.73%)
Jan 21, 2014 44.17 44.40 43.14 43.54 1,414,709 -0.21(-0.48%)
Jan 17, 2014 43.92 43.75 43.75 43.75 630,200 -0.51(-1.15%)
Jan 16, 2014 45.12 46.49 43.55 44.26 1,750,789 -0.12(-0.27%)
Jan 15, 2014 43.37 44.56 43.06 44.38 1,116,022 +1.01(+2.33%)
Jan 14, 2014 41.47 43.61 41.42 43.37 1,029,929 +2.26(+5.50%)
Jan 13, 2014 42.29 42.97 40.76 41.11 1,036,864 -1.40(-3.29%)
Jan 10, 2014 42.59 42.74 42.10 42.51 677,274 +0.18(+0.43%)
Jan 09, 2014 42.77 43.04 41.82 42.33 1,161,926 -0.25(-0.59%)
Jan 08, 2014 42.88 43.15 42.16 42.58 921,191 +0.03(+0.07%)
Jan 07, 2014 42.00 43.00 41.81 42.55 910,788 +0.60(+1.43%)
Jan 06, 2014 42.22 42.76 41.38 41.95 1,251,051 -0.23(-0.55%)
Jan 03, 2014 42.82 43.21 41.36 42.18 845,606 -0.62(-1.45%)
Jan 02, 2014 44.31 44.33 41.77 42.80 1,543,480 -1.97(-4.40%)
Dec 31, 2013 43.94 44.77 44.77 44.77 692,500 +0.70(+1.59%)
Dec 30, 2013 45.27 45.73 44.01 44.07 1,010,373 -1.30(-2.87%)
Dec 27, 2013 44.09 45.49 42.94 45.37 1,204,179 +1.77(+4.06%)
Dec 26, 2013 43.82 44.28 43.15 43.60 675,722 -0.30(-0.68%)
Dec 24, 2013 43.83 44.00 42.81 43.90 310,322 +0.29(+0.66%)
Dec 23, 2013 43.19 43.87 42.98 43.61 776,129 +0.83(+1.94%)
Dec 20, 2013 42.47 42.96 41.58 42.78 2,430,431 +0.39(+0.92%)
Dec 19, 2013 41.88 42.94 41.83 42.39 1,093,612 -0.07(-0.16%)
Dec 18, 2013 43.34 43.57 42.19 42.46 1,515,966 -0.74(-1.71%)
Dec 17, 2013 42.50 43.55 42.12 43.20 1,491,246 +0.53(+1.24%)
Dec 16, 2013 42.00 42.92 41.83 42.67 1,342,248 +0.85(+2.03%)
Dec 13, 2013 41.45 42.09 40.29 41.82 1,039,907 +0.26(+0.63%)
Dec 12, 2013 40.11 41.95 39.95 41.56 1,303,501 +1.61(+4.03%)
Dec 11, 2013 39.88 40.10 39.30 39.95 1,102,479 +0.04(+0.10%)
Dec 10, 2013 38.65 40.63 38.65 39.91 1,428,024 +1.31(+3.39%)
Dec 09, 2013 39.08 39.41 38.11 38.60 1,750,821 -0.57(-1.46%)
Dec 06, 2013 41.24 41.43 38.82 39.17 0 -1.53(-3.76%)
Dec 05, 2013 41.03 41.44 40.17 40.70 0 -0.42(-1.02%)
Dec 04, 2013 40.77 41.83 40.57 41.12 0 +0.42(+1.03%)
Dec 03, 2013 39.73 41.95 39.73 40.70 1,390,703 +0.20(+0.49%)
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.