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, 2009 17.29 17.83 16.51 17.15 523,155 -0.09(-0.52%)
Jun 29, 2009 17.48 17.84 17.11 17.24 414,463 +0.02(+0.12%)
Jun 26, 2009 17.39 17.61 17.02 17.22 790,249 -0.41(-2.33%)
Jun 25, 2009 16.90 17.74 16.35 17.63 677,634 +0.97(+5.82%)
Jun 24, 2009 16.90 17.37 16.56 16.66 497,087 -0.04(-0.24%)
Jun 23, 2009 17.16 17.31 16.20 16.70 576,778 -0.23(-1.36%)
Jun 22, 2009 18.61 18.61 16.83 16.93 1,048,492 -2.04(-10.75%)
Jun 19, 2009 18.99 19.25 18.38 18.97 924,687 +0.39(+2.10%)
Jun 18, 2009 19.30 19.48 18.50 18.58 890,456 -0.79(-4.08%)
Jun 17, 2009 20.32 20.32 18.73 19.37 580,227 -0.88(-4.35%)
Jun 16, 2009 19.58 20.51 19.58 20.25 1,201,279 +0.74(+3.79%)
Jun 15, 2009 19.01 19.78 18.51 19.51 987,824 -0.01(-0.05%)
Jun 12, 2009 20.11 20.11 19.10 19.52 502,952 -0.59(-2.93%)
Jun 11, 2009 19.75 20.87 19.70 20.11 711,173 +0.53(+2.71%)
Jun 10, 2009 19.97 20.33 19.02 19.58 659,484 +0.06(+0.31%)
Jun 09, 2009 19.38 20.07 19.32 19.52 474,224 +0.39(+2.04%)
Jun 08, 2009 19.44 19.87 19.02 19.13 844,061 -0.99(-4.92%)
Jun 05, 2009 20.81 21.13 19.85 20.12 681,632 -0.31(-1.52%)
Jun 04, 2009 20.45 20.98 20.02 20.43 902,353 +0.21(+1.04%)
Jun 03, 2009 21.71 21.74 19.59 20.22 1,099,491 -1.99(-8.96%)
Jun 02, 2009 22.13 22.85 21.88 22.21 755,170 -0.75(-3.27%)
Jun 01, 2009 21.71 23.21 21.63 22.96 1,313,321 +1.61(+7.54%)
May 29, 2009 20.97 21.76 20.97 21.35 836,627 +0.52(+2.50%)
May 28, 2009 20.69 21.22 19.95 20.83 1,145,184 -0.38(-1.79%)
May 27, 2009 20.88 21.82 20.75 21.21 1,270,578 +0.37(+1.78%)
May 26, 2009 18.75 20.92 18.31 20.84 1,318,009 +1.78(+9.34%)
May 22, 2009 19.00 19.78 18.69 19.06 974,961 +0.32(+1.71%)
May 21, 2009 19.20 19.34 18.26 18.74 1,059,541 -1.04(-5.26%)
May 20, 2009 19.49 20.88 19.14 19.78 1,454,045 +0.62(+3.24%)
May 19, 2009 18.56 19.61 18.03 19.16 1,324,028 +0.60(+3.23%)
May 18, 2009 16.75 18.66 16.72 18.56 1,407,632 +2.17(+13.24%)
May 15, 2009 17.00 17.21 16.14 16.39 930,234 -0.62(-3.64%)
May 14, 2009 17.47 18.29 15.36 17.01 2,982,596 -0.46(-2.63%)
May 13, 2009 18.33 19.15 17.40 17.47 1,551,782 -1.19(-6.38%)
May 12, 2009 19.24 19.64 17.81 18.66 1,380,787 +0.01(+0.05%)
May 11, 2009 20.21 20.21 17.26 18.65 1,956,037 -0.64(-3.32%)
May 08, 2009 17.18 19.63 17.18 19.29 1,336,341 +2.24(+13.14%)
May 07, 2009 18.09 19.12 16.62 17.05 989,477 -0.24(-1.39%)
May 06, 2009 16.47 17.56 16.25 17.29 1,520,590 +1.15(+7.13%)
May 05, 2009 16.40 16.40 15.38 16.14 905,208 -0.31(-1.88%)
May 04, 2009 16.29 16.57 14.15 16.45 2,289,551 +2.49(+17.84%)
May 01, 2009 12.44 14.38 12.00 13.96 1,464,260 +1.63(+13.22%)
Apr 30, 2009 12.32 12.99 11.93 12.33 821,455 +0.23(+1.90%)
Apr 29, 2009 11.88 12.33 11.74 12.10 810,092 +0.36(+3.07%)
Apr 28, 2009 11.84 11.98 11.62 11.74 696,353 -0.27(-2.25%)
Apr 27, 2009 12.07 12.30 11.69 12.01 567,473 -0.39(-3.15%)
Apr 24, 2009 12.69 12.96 12.16 12.40 1,202,295 -0.06(-0.48%)
Apr 23, 2009 12.95 13.41 12.07 12.46 1,265,416 -0.30(-2.35%)
Apr 22, 2009 12.12 13.20 11.88 12.76 1,208,221 +0.39(+3.15%)
Apr 21, 2009 11.50 12.72 11.09 12.37 792,998 +0.75(+6.45%)
Apr 20, 2009 12.32 12.32 11.55 11.62 852,426 -1.41(-10.82%)
Apr 17, 2009 12.62 13.19 12.40 13.03 695,140 +0.48(+3.82%)
Apr 16, 2009 12.12 12.98 12.12 12.55 961,962 +0.62(+5.20%)
Apr 15, 2009 12.03 12.16 11.56 11.93 573,065 -0.18(-1.49%)
Apr 14, 2009 11.25 12.58 11.25 12.11 1,439,999 +0.55(+4.76%)
Apr 13, 2009 12.05 12.05 11.21 11.56 1,042,586 -0.74(-6.02%)
Apr 09, 2009 11.52 12.33 11.48 12.30 1,231,418 +1.03(+9.14%)
Apr 08, 2009 10.77 11.44 10.44 11.27 553,574 +0.56(+5.23%)
Apr 07, 2009 11.14 11.14 10.42 10.71 525,700 -0.71(-6.22%)
Apr 06, 2009 11.53 11.69 10.90 11.42 533,725 -0.36(-3.06%)
Apr 03, 2009 11.05 11.84 11.01 11.78 1,091,408 +0.80(+7.29%)
Apr 02, 2009 9.760 11.41 9.720 10.98 2,321,307 +1.58(+16.81%)
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.