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 (%)
Jul 31, 2009 19.02 19.48 18.77 19.00 510,246 -0.19(-0.99%)
Jul 30, 2009 18.88 19.50 18.62 19.19 765,147 +0.70(+3.79%)
Jul 29, 2009 19.05 19.40 18.24 18.49 887,666 -0.93(-4.79%)
Jul 28, 2009 20.46 20.46 18.95 19.42 964,245 -1.26(-6.09%)
Jul 27, 2009 20.68 21.27 20.26 20.68 642,161 -0.16(-0.77%)
Jul 24, 2009 20.06 20.90 19.81 20.84 491,494 +0.51(+2.51%)
Jul 23, 2009 19.00 20.39 18.69 20.33 707,637 +1.23(+6.44%)
Jul 22, 2009 18.66 19.12 18.29 19.10 658,873 +0.18(+0.95%)
Jul 21, 2009 19.67 19.75 18.52 18.92 618,305 -0.54(-2.77%)
Jul 20, 2009 18.83 19.94 18.66 19.46 649,020 +0.77(+4.12%)
Jul 17, 2009 19.27 19.44 18.35 18.69 800,064 -0.61(-3.16%)
Jul 16, 2009 18.26 19.47 17.92 19.30 854,134 +0.87(+4.72%)
Jul 15, 2009 18.30 18.70 17.96 18.43 709,891 +0.50(+2.79%)
Jul 14, 2009 17.58 17.96 17.40 17.93 516,225 +0.72(+4.18%)
Jul 13, 2009 16.54 17.25 16.01 17.21 794,412 +1.04(+6.43%)
Jul 10, 2009 15.82 16.34 15.54 16.17 345,783 +0.09(+0.56%)
Jul 09, 2009 15.38 16.52 15.33 16.08 658,707 +0.93(+6.14%)
Jul 08, 2009 15.31 15.91 14.75 15.15 750,995 -0.24(-1.56%)
Jul 07, 2009 15.86 15.96 15.13 15.39 651,363 -0.51(-3.21%)
Jul 06, 2009 16.53 16.73 15.31 15.90 1,089,513 -0.40(-2.45%)
Jul 02, 2009 16.85 16.96 16.24 16.30 434,508 -0.97(-5.62%)
Jul 01, 2009 17.38 17.68 17.16 17.27 491,945 +0.12(+0.70%)
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%)
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.