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 30, 2008 67.68 69.64 67.55 68.09 433,846 +0.54(+0.80%)
Jun 27, 2008 68.27 69.32 67.09 67.55 902,964 +0.48(+0.72%)
Jun 26, 2008 67.45 69.50 65.95 67.07 768,119 -1.08(-1.58%)
Jun 25, 2008 69.36 70.09 66.44 68.15 593,949 -0.53(-0.77%)
Jun 24, 2008 70.81 71.28 68.55 68.68 714,610 -2.74(-3.84%)
Jun 23, 2008 68.88 71.56 68.45 71.42 586,814 +3.13(+4.58%)
Jun 20, 2008 69.50 70.20 67.55 68.29 921,020 -1.35(-1.94%)
Jun 19, 2008 72.73 73.75 69.44 69.64 675,636 -2.77(-3.83%)
Jun 18, 2008 71.93 72.95 70.52 72.41 500,666 +0.61(+0.85%)
Jun 17, 2008 70.01 72.10 69.40 71.80 501,221 +1.58(+2.25%)
Jun 16, 2008 69.02 71.18 68.69 70.22 553,109 +1.61(+2.35%)
Jun 13, 2008 69.30 69.95 67.55 68.61 301,740 +0.01(+0.01%)
Jun 12, 2008 69.47 69.47 67.65 68.60 418,227 -0.70(-1.01%)
Jun 11, 2008 68.34 70.01 67.52 69.30 529,221 +0.92(+1.35%)
Jun 10, 2008 68.65 70.77 67.34 68.38 536,961 -1.48(-2.12%)
Jun 09, 2008 69.38 70.66 68.59 69.86 409,404 +0.89(+1.29%)
Jun 06, 2008 70.39 71.95 68.92 68.97 462,477 -1.29(-1.84%)
Jun 05, 2008 67.13 70.46 67.13 70.26 475,759 +2.87(+4.26%)
Jun 04, 2008 67.99 68.70 66.98 67.39 360,320 -0.51(-0.75%)
Jun 03, 2008 68.85 70.22 67.40 67.90 754,876 -0.18(-0.26%)
Jun 02, 2008 66.29 68.81 66.21 68.08 681,833 +1.12(+1.67%)
May 30, 2008 65.37 67.42 65.14 66.96 774,350 +1.91(+2.94%)
May 29, 2008 66.76 67.19 64.70 65.05 1,127,817 -1.78(-2.66%)
May 28, 2008 66.32 67.27 65.04 66.83 794,892 +0.39(+0.59%)
May 27, 2008 67.49 68.13 65.68 66.44 538,127 -1.26(-1.86%)
May 26, 2008 67.69 68.40 65.02 67.70 1,359,425 +0.00(+0.00%)
May 23, 2008 67.69 68.40 65.02 67.70 1,359,425 -0.18(-0.27%)
May 22, 2008 67.79 69.01 66.51 67.88 2,612,427 +0.04(+0.06%)
May 21, 2008 73.42 73.42 67.53 67.84 1,850,187 -6.70(-8.99%)
May 20, 2008 73.75 76.30 73.75 74.54 393,322 +0.94(+1.28%)
May 19, 2008 72.70 75.88 72.70 73.60 448,004 +0.43(+0.59%)
May 16, 2008 74.88 75.62 72.51 73.17 523,426 -0.96(-1.30%)
May 15, 2008 73.47 74.93 71.77 74.13 310,175 +1.13(+1.55%)
May 14, 2008 74.80 75.89 72.86 73.00 421,473 -1.77(-2.37%)
May 13, 2008 72.44 75.30 71.80 74.77 459,888 +2.52(+3.49%)
May 12, 2008 71.05 72.99 69.60 72.25 408,832 +0.16(+0.22%)
May 09, 2008 73.15 74.75 70.06 72.09 555,712 +0.62(+0.87%)
May 08, 2008 66.72 72.16 66.72 71.47 713,667 +5.54(+8.40%)
May 07, 2008 67.93 68.18 65.58 65.93 511,083 -1.52(-2.25%)
May 06, 2008 63.62 68.16 63.62 67.45 371,249 +3.03(+4.70%)
May 05, 2008 62.80 64.75 62.80 64.42 312,565 +1.83(+2.92%)
May 02, 2008 60.78 63.38 60.66 62.59 395,631 +2.34(+3.88%)
May 01, 2008 63.24 63.24 59.33 60.25 673,255 -3.24(-5.10%)
Apr 30, 2008 64.31 65.91 63.33 63.49 291,528 -0.82(-1.28%)
Apr 29, 2008 67.98 67.98 64.25 64.31 326,963 -3.79(-5.57%)
Apr 28, 2008 68.22 69.91 67.90 68.10 285,842 -0.35(-0.51%)
Apr 25, 2008 66.41 69.60 66.41 68.45 452,097 +2.44(+3.70%)
Apr 24, 2008 67.59 67.59 65.34 66.01 321,887 -1.29(-1.92%)
Apr 23, 2008 69.08 69.11 66.70 67.30 341,155 -1.35(-1.97%)
Apr 22, 2008 69.34 70.34 68.01 68.65 433,624 -1.05(-1.51%)
Apr 21, 2008 68.36 70.10 68.29 69.70 261,126 +1.36(+1.99%)
Apr 18, 2008 67.19 68.37 66.53 68.34 267,007 +1.39(+2.08%)
Apr 17, 2008 67.07 68.00 65.89 66.95 255,375 -0.28(-0.42%)
Apr 16, 2008 67.00 67.32 65.67 67.23 362,523 +0.40(+0.60%)
Apr 15, 2008 65.51 66.98 65.48 66.83 319,212 +1.59(+2.44%)
Apr 14, 2008 64.07 66.40 64.00 65.24 423,159 +1.42(+2.23%)
Apr 11, 2008 65.27 65.75 63.32 63.82 209,858 -1.66(-2.54%)
Apr 10, 2008 65.42 65.75 63.86 65.48 249,125 +0.56(+0.86%)
Apr 09, 2008 64.75 65.62 63.92 64.92 292,148 +0.43(+0.67%)
Apr 08, 2008 63.11 64.97 63.04 64.49 222,918 +0.67(+1.05%)
Apr 07, 2008 64.11 65.21 63.22 63.82 324,739 +0.62(+0.98%)
Apr 04, 2008 62.07 64.20 61.50 63.20 430,845 +1.75(+2.85%)
Apr 03, 2008 61.66 62.51 61.08 61.45 326,611 -0.29(-0.47%)
Apr 02, 2008 59.50 62.86 59.05 61.74 503,134 +2.34(+3.94%)
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.