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 (%)
Mar 31, 2010 22.92 23.52 22.92 22.95 468,688 -0.05(-0.22%)
Mar 30, 2010 23.14 23.28 22.67 23.00 454,909 -0.06(-0.26%)
Mar 29, 2010 22.31 23.22 22.20 23.06 520,786 +0.82(+3.69%)
Mar 26, 2010 22.78 22.78 22.07 22.24 604,447 -0.36(-1.59%)
Mar 25, 2010 24.05 24.22 22.60 22.60 608,158 -1.17(-4.92%)
Mar 24, 2010 23.86 24.54 23.71 23.77 607,837 -0.42(-1.74%)
Mar 23, 2010 23.80 24.41 23.53 24.19 718,329 +0.33(+1.38%)
Mar 22, 2010 23.75 23.99 23.09 23.86 827,767 -0.32(-1.32%)
Mar 19, 2010 24.69 24.74 23.69 24.18 1,634,310 -0.44(-1.79%)
Mar 18, 2010 25.12 25.45 24.12 24.62 788,290 -0.47(-1.87%)
Mar 17, 2010 24.94 25.61 24.88 25.09 731,631 +0.22(+0.88%)
Mar 16, 2010 24.05 24.96 23.65 24.87 752,119 +0.86(+3.58%)
Mar 15, 2010 23.89 25.09 23.65 24.01 612,889 -0.81(-3.26%)
Mar 12, 2010 24.49 24.95 24.24 24.82 656,492 +0.56(+2.31%)
Mar 11, 2010 24.68 24.83 23.78 24.26 742,028 -0.74(-2.96%)
Mar 10, 2010 26.00 26.09 24.60 25.00 1,047,082 -0.60(-2.34%)
Mar 09, 2010 25.06 25.88 25.06 25.60 575,752 +0.34(+1.35%)
Mar 08, 2010 25.78 25.90 25.02 25.26 368,925 -0.58(-2.24%)
Mar 05, 2010 26.24 26.35 25.45 25.84 589,935 -0.13(-0.50%)
Mar 04, 2010 26.47 26.73 25.13 25.97 708,111 -0.50(-1.89%)
Mar 03, 2010 26.74 27.33 26.31 26.47 776,671 +0.87(+3.40%)
Mar 02, 2010 25.26 26.18 25.16 25.60 1,094,968 +1.31(+5.39%)
Mar 01, 2010 24.05 24.50 23.91 24.29 280,204 +0.36(+1.50%)
Feb 26, 2010 24.35 24.35 23.47 23.93 449,281 -0.22(-0.91%)
Feb 25, 2010 23.06 24.22 22.83 24.15 654,483 +0.59(+2.50%)
Feb 24, 2010 23.89 24.29 23.46 23.56 379,333 -0.22(-0.93%)
Feb 23, 2010 25.03 25.25 23.55 23.78 653,207 -1.32(-5.26%)
Feb 22, 2010 25.79 26.30 24.70 25.10 471,824 -0.66(-2.56%)
Feb 19, 2010 26.27 26.49 25.66 25.76 473,816 -0.51(-1.94%)
Feb 18, 2010 26.28 26.34 25.67 26.27 585,377 -0.07(-0.27%)
Feb 17, 2010 26.83 27.32 26.06 26.34 430,598 -0.44(-1.64%)
Feb 16, 2010 25.30 26.80 25.27 26.78 737,341 +1.83(+7.33%)
Feb 12, 2010 24.24 24.95 24.95 24.95 553,300 +0.26(+1.05%)
Feb 11, 2010 23.76 24.82 23.50 24.69 1,346,387 +2.41(+10.82%)
Feb 10, 2010 21.77 22.41 21.17 22.28 790,218 +0.33(+1.50%)
Feb 09, 2010 22.44 22.84 21.73 21.95 682,993 -0.04(-0.18%)
Feb 08, 2010 22.31 22.68 21.74 21.99 563,868 -0.28(-1.26%)
Feb 05, 2010 22.73 22.81 21.56 22.27 833,604 -0.46(-2.02%)
Feb 04, 2010 23.96 24.01 22.22 22.73 967,616 -1.55(-6.38%)
Feb 03, 2010 24.95 25.23 23.92 24.28 772,448 -0.74(-2.96%)
Feb 02, 2010 25.29 25.67 24.81 25.02 1,080,170 -0.17(-0.67%)
Feb 01, 2010 24.17 25.21 24.11 25.19 576,651 +1.19(+4.96%)
Jan 29, 2010 24.86 25.49 23.97 24.00 531,785 -0.80(-3.23%)
Jan 28, 2010 25.80 25.80 24.28 24.80 478,848 +0.00(+0.00%)
Jan 27, 2010 25.40 25.82 24.20 24.80 428,730 -0.83(-3.24%)
Jan 26, 2010 26.06 26.54 25.42 25.63 447,758 -0.61(-2.32%)
Jan 25, 2010 25.21 26.52 24.94 26.24 571,051 +1.42(+5.72%)
Jan 22, 2010 25.32 26.14 24.58 24.82 428,623 -0.57(-2.24%)
Jan 21, 2010 25.35 25.99 24.89 25.39 721,780 +0.07(+0.28%)
Jan 20, 2010 25.75 25.89 25.25 25.32 551,715 -0.84(-3.21%)
Jan 19, 2010 26.12 26.75 25.78 26.16 510,919 +0.03(+0.11%)
Jan 15, 2010 26.82 26.13 26.13 26.13 773,900 -0.70(-2.61%)
Jan 14, 2010 27.65 28.25 26.41 26.83 833,602 -0.82(-2.97%)
Jan 13, 2010 27.41 28.24 26.85 27.65 566,881 +0.46(+1.69%)
Jan 12, 2010 27.33 27.83 27.04 27.19 457,273 -0.47(-1.70%)
Jan 11, 2010 28.56 28.84 27.13 27.66 299,128 -0.57(-2.02%)
Jan 08, 2010 27.60 28.32 26.96 28.23 464,235 +0.58(+2.10%)
Jan 07, 2010 28.30 28.30 27.22 27.65 395,740 -0.60(-2.12%)
Jan 06, 2010 27.86 28.50 27.86 28.25 379,018 +0.42(+1.51%)
Jan 05, 2010 27.86 28.03 27.55 27.83 365,234 -0.06(-0.22%)
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.