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 (%)
Dec 31, 2004 10.91 11.36 10.91 11.30 44,400 +0.11(+0.98%)
Dec 30, 2004 11.00 11.20 10.91 11.19 62,700 +0.11(+0.99%)
Dec 29, 2004 11.05 11.15 10.75 11.08 62,600 +0.02(+0.18%)
Dec 28, 2004 10.85 11.15 10.83 11.06 116,000 +0.21(+1.94%)
Dec 27, 2004 10.99 10.99 10.68 10.85 57,700 -0.15(-1.36%)
Dec 23, 2004 10.98 11.17 10.90 11.00 75,800 +0.08(+0.73%)
Dec 22, 2004 11.41 11.50 10.85 10.92 122,200 -0.58(-5.04%)
Dec 21, 2004 11.52 11.54 11.27 11.50 130,300 -0.07(-0.61%)
Dec 20, 2004 10.70 11.57 10.40 11.57 300,100 +1.07(+10.19%)
Dec 17, 2004 9.740 10.77 9.740 10.50 248,500 +0.60(+6.06%)
Dec 16, 2004 9.700 9.970 9.390 9.900 108,300 -0.03(-0.30%)
Dec 15, 2004 9.740 9.930 9.530 9.930 145,600 +0.30(+3.12%)
Dec 14, 2004 9.570 9.690 9.440 9.630 91,100 +0.05(+0.52%)
Dec 13, 2004 9.460 9.750 9.370 9.580 86,700 +0.14(+1.48%)
Dec 10, 2004 9.610 9.610 9.210 9.440 65,400 +0.08(+0.85%)
Dec 09, 2004 9.500 9.790 9.350 9.360 55,200 -0.12(-1.27%)
Dec 08, 2004 9.260 9.600 9.000 9.480 160,700 +0.16(+1.72%)
Dec 07, 2004 9.750 9.810 9.200 9.320 85,300 -0.43(-4.41%)
Dec 06, 2004 9.850 9.850 9.430 9.750 29,800 +0.04(+0.41%)
Dec 03, 2004 9.420 9.870 9.380 9.710 53,500 +0.17(+1.78%)
Dec 02, 2004 10.06 10.16 9.450 9.540 140,200 -0.56(-5.54%)
Dec 01, 2004 9.910 10.22 9.800 10.10 841,100 +0.43(+4.45%)
Nov 30, 2004 9.590 9.920 9.590 9.670 63,500 +0.08(+0.83%)
Nov 29, 2004 9.540 9.600 9.450 9.590 203,600 +0.09(+0.95%)
Nov 26, 2004 9.590 9.590 9.460 9.500 75,000 -0.09(-0.94%)
Nov 24, 2004 9.430 9.600 9.300 9.590 189,300 +0.09(+0.95%)
Nov 23, 2004 9.450 9.580 9.450 9.500 136,800 +0.00(+0.00%)
Nov 22, 2004 9.500 9.530 9.430 9.500 133,200 +0.08(+0.85%)
Nov 19, 2004 9.460 9.460 9.200 9.420 115,700 +0.10(+1.07%)
Nov 18, 2004 9.350 9.600 9.250 9.320 86,800 -0.25(-2.61%)
Nov 17, 2004 9.340 9.570 9.310 9.570 115,900 +0.10(+1.06%)
Nov 16, 2004 9.390 9.480 9.290 9.470 129,600 +0.14(+1.50%)
Nov 15, 2004 9.690 9.690 9.050 9.330 140,300 -0.27(-2.81%)
Nov 12, 2004 9.400 9.690 9.280 9.600 354,700 +0.38(+4.12%)
Nov 11, 2004 9.200 9.700 9.200 9.220 266,100 -0.17(-1.81%)
Nov 10, 2004 9.130 9.500 9.080 9.390 173,800 +0.17(+1.84%)
Nov 09, 2004 9.520 9.520 9.130 9.220 57,800 -0.13(-1.39%)
Nov 08, 2004 9.920 9.930 9.350 9.350 83,300 -0.56(-5.65%)
Nov 05, 2004 10.16 10.22 9.830 9.910 170,500 -0.15(-1.49%)
Nov 04, 2004 9.821 10.09 9.821 10.06 59,000 +0.11(+1.11%)
Nov 03, 2004 10.00 10.11 9.870 9.950 116,600 +0.01(+0.10%)
Nov 02, 2004 10.08 10.14 9.840 9.940 41,400 -0.01(-0.10%)
Nov 01, 2004 10.00 10.06 9.840 9.950 157,400 +0.00(+0.00%)
Oct 29, 2004 10.04 10.06 9.830 9.950 189,800 -0.01(-0.10%)
Oct 28, 2004 10.03 10.06 9.610 9.960 104,100 -0.14(-1.39%)
Oct 27, 2004 10.30 10.34 10.06 10.10 655,000 -0.24(-2.32%)
Oct 26, 2004 10.50 10.50 10.21 10.34 497,400 -0.12(-1.15%)
Oct 25, 2004 10.40 10.48 10.25 10.46 96,200 +0.07(+0.67%)
Oct 22, 2004 10.25 10.50 10.15 10.39 90,200 +0.19(+1.86%)
Oct 21, 2004 10.15 10.24 10.04 10.20 117,400 +0.16(+1.59%)
Oct 20, 2004 9.670 10.15 9.670 10.04 198,900 +0.24(+2.45%)
Oct 19, 2004 9.510 9.860 9.500 9.800 85,400 +0.14(+1.45%)
Oct 18, 2004 9.910 9.910 9.500 9.660 134,500 -0.14(-1.43%)
Oct 15, 2004 9.910 9.910 9.640 9.800 141,300 -0.05(-0.51%)
Oct 14, 2004 9.620 9.900 9.620 9.850 70,800 +0.12(+1.23%)
Oct 13, 2004 10.15 10.15 9.720 9.730 179,000 -0.37(-3.66%)
Oct 12, 2004 10.10 10.15 9.790 10.10 257,600 -0.07(-0.69%)
Oct 11, 2004 10.02 10.35 10.00 10.17 188,600 +0.02(+0.20%)
Oct 08, 2004 9.840 10.17 9.760 10.15 288,800 +0.17(+1.70%)
Oct 07, 2004 9.650 10.06 9.600 9.980 320,100 +0.44(+4.61%)
Oct 06, 2004 9.200 9.620 9.200 9.540 371,200 +0.34(+3.70%)
Oct 05, 2004 9.350 9.480 8.960 9.200 824,400 -0.04(-0.43%)
Oct 04, 2004 9.610 9.680 9.200 9.240 105,200 -0.34(-3.55%)
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.