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 (%)
Jan 30, 2004 7.930 7.980 7.750 7.800 12,400 +0.00(+0.00%)
Jan 29, 2004 8.020 8.030 7.550 7.800 50,100 -0.27(-3.35%)
Jan 28, 2004 8.160 8.160 8.060 8.070 28,800 +0.01(+0.12%)
Jan 27, 2004 8.100 8.150 7.900 8.060 69,800 -0.04(-0.49%)
Jan 26, 2004 7.750 8.150 7.640 8.100 83,100 +0.35(+4.52%)
Jan 23, 2004 7.520 7.790 7.500 7.750 62,500 +0.23(+3.06%)
Jan 22, 2004 7.400 7.540 7.250 7.520 88,500 +0.07(+0.94%)
Jan 21, 2004 7.490 7.490 7.240 7.450 37,900 +0.10(+1.36%)
Jan 20, 2004 7.400 7.540 7.200 7.350 44,500 -0.05(-0.68%)
Jan 16, 2004 7.600 7.600 7.400 7.400 34,000 -0.18(-2.37%)
Jan 15, 2004 7.600 7.670 7.530 7.580 52,650 -0.02(-0.26%)
Jan 14, 2004 7.600 7.650 7.550 7.600 71,200 +0.00(+0.00%)
Jan 13, 2004 7.550 7.640 7.550 7.600 43,267 +0.05(+0.68%)
Jan 12, 2004 7.450 7.600 7.380 7.549 46,823 +0.05(+0.65%)
Jan 09, 2004 7.510 7.600 7.500 7.500 43,978 -0.01(-0.13%)
Jan 08, 2004 7.500 7.530 7.480 7.510 30,350 +0.01(+0.13%)
Jan 07, 2004 7.800 7.800 7.450 7.500 30,100 -0.02(-0.27%)
Jan 06, 2004 7.570 7.650 7.500 7.520 30,900 -0.03(-0.40%)
Jan 05, 2004 7.650 7.780 7.500 7.550 58,100 -0.05(-0.66%)
Jan 02, 2004 7.710 7.750 7.450 7.600 55,500 +0.40(+5.54%)
Dec 31, 2003 7.500 7.500 7.150 7.201 23,500 -0.10(-1.36%)
Dec 30, 2003 7.300 7.570 7.200 7.300 44,586 +0.01(+0.14%)
Dec 29, 2003 7.289 7.300 7.200 7.290 33,195 -0.01(-0.14%)
Dec 26, 2003 7.250 7.450 7.180 7.300 24,745 -0.05(-0.68%)
Dec 24, 2003 7.360 7.420 7.160 7.350 33,351 -0.01(-0.14%)
Dec 23, 2003 7.900 7.900 7.220 7.360 91,600 -0.53(-6.72%)
Dec 22, 2003 7.621 7.900 7.510 7.890 27,492 +0.08(+1.02%)
Dec 19, 2003 7.850 7.900 7.800 7.810 27,530 -0.01(-0.13%)
Dec 18, 2003 7.300 7.820 7.290 7.820 155,710 +0.64(+8.91%)
Dec 17, 2003 7.040 7.290 7.039 7.180 16,717 +0.18(+2.57%)
Dec 16, 2003 6.950 7.410 6.910 7.000 40,624 -0.03(-0.43%)
Dec 15, 2003 7.210 7.250 7.000 7.030 52,278 -0.29(-3.96%)
Dec 12, 2003 7.350 7.360 7.200 7.320 41,167 -0.01(-0.14%)
Dec 11, 2003 7.450 7.440 7.280 7.330 11,800 -0.12(-1.61%)
Dec 10, 2003 7.750 7.750 7.410 7.450 24,460 -0.05(-0.67%)
Dec 09, 2003 7.700 7.770 7.500 7.500 14,550 -0.15(-1.96%)
Dec 08, 2003 7.160 7.700 7.150 7.650 32,650 +0.00(+0.00%)
Dec 05, 2003 7.510 7.750 7.620 7.650 12,815 +0.14(+1.86%)
Dec 04, 2003 7.520 7.900 7.190 7.510 49,275 -0.01(-0.13%)
Dec 03, 2003 7.820 7.940 7.520 7.520 53,489 -0.09(-1.18%)
Dec 02, 2003 7.650 7.900 7.540 7.610 82,438 -0.04(-0.51%)
Dec 01, 2003 6.760 7.650 6.750 7.649 36,472 +0.26(+3.50%)
Nov 28, 2003 7.480 7.600 7.390 7.390 31,995 -0.05(-0.67%)
Nov 26, 2003 7.000 7.490 6.810 7.440 124,123 +0.52(+7.51%)
Nov 25, 2003 6.500 6.950 6.400 6.920 67,408 +0.39(+6.05%)
Nov 24, 2003 6.550 6.550 6.250 6.526 28,742 +0.04(+0.55%)
Nov 21, 2003 6.550 6.550 6.260 6.490 18,447 +0.04(+0.62%)
Nov 20, 2003 6.500 6.500 6.400 6.450 24,750 +0.05(+0.78%)
Nov 19, 2003 6.900 6.900 6.400 6.400 13,562 -0.20(-3.03%)
Nov 18, 2003 6.850 6.900 6.600 6.600 24,400 -0.15(-2.22%)
Nov 17, 2003 6.640 6.920 6.640 6.750 38,935 +0.03(+0.46%)
Nov 14, 2003 6.450 6.720 6.450 6.719 31,002 +0.27(+4.19%)
Nov 13, 2003 6.500 6.580 6.160 6.449 32,282 +0.06(+0.92%)
Nov 12, 2003 6.300 6.400 6.290 6.390 49,730 +0.09(+1.43%)
Nov 11, 2003 6.350 6.400 6.150 6.300 29,930 -0.09(-1.41%)
Nov 10, 2003 6.000 6.480 5.750 6.390 42,727 -0.21(-3.17%)
Nov 07, 2003 6.450 6.640 6.350 6.599 6,400 +0.15(+2.33%)
Nov 06, 2003 6.210 6.530 6.210 6.449 15,607 -0.09(-1.39%)
Nov 05, 2003 6.370 6.590 6.000 6.540 26,840 -0.05(-0.76%)
Nov 04, 2003 6.700 6.700 6.589 6.590 25,000 +0.14(+2.17%)
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.