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, 2012 20.50 20.93 19.95 20.92 1,309,265 +0.28(+1.36%)
Dec 28, 2012 22.05 22.40 20.61 20.64 1,421,908 -1.17(-5.36%)
Dec 27, 2012 22.13 22.28 21.40 21.81 505,423 -0.30(-1.36%)
Dec 26, 2012 21.97 22.32 21.81 22.11 415,047 +0.30(+1.38%)
Dec 24, 2012 22.31 22.36 21.65 21.81 286,138 -0.50(-2.24%)
Dec 21, 2012 21.76 22.34 21.50 22.31 1,158,797 +0.05(+0.23%)
Dec 20, 2012 21.62 22.27 21.51 22.26 785,882 +0.65(+3.01%)
Dec 19, 2012 22.21 22.47 21.55 21.61 644,848 -0.41(-1.86%)
Dec 18, 2012 20.97 22.69 20.90 22.02 1,524,704 +1.34(+6.48%)
Dec 17, 2012 20.38 20.69 20.22 20.68 585,055 +0.43(+2.12%)
Dec 14, 2012 20.23 20.50 20.11 20.25 392,139 +0.01(+0.05%)
Dec 13, 2012 20.82 20.86 20.04 20.24 592,687 -0.61(-2.93%)
Dec 12, 2012 21.09 21.19 20.77 20.85 634,496 -0.06(-0.29%)
Dec 11, 2012 21.19 21.45 20.87 20.91 588,183 -0.15(-0.71%)
Dec 10, 2012 21.44 21.49 20.84 21.06 452,712 -0.37(-1.73%)
Dec 07, 2012 20.78 21.49 20.54 21.43 1,035,423 +0.73(+3.53%)
Dec 06, 2012 20.75 20.95 20.44 20.70 736,859 -0.13(-0.62%)
Dec 05, 2012 20.63 21.34 20.52 20.83 936,511 +0.42(+2.06%)
Dec 04, 2012 20.56 20.72 20.22 20.41 437,744 -0.34(-1.64%)
Nov 30, 2012 20.82 21.03 20.57 20.75 726,150 -0.10(-0.48%)
Nov 29, 2012 20.54 20.87 20.39 20.85 869,104 +0.56(+2.76%)
Nov 28, 2012 19.90 20.30 19.67 20.29 1,139,830 +0.11(+0.55%)
Nov 27, 2012 20.56 20.82 20.15 20.18 673,216 -0.43(-2.09%)
Nov 26, 2012 21.24 21.24 20.52 20.61 671,025 -0.62(-2.92%)
Nov 23, 2012 21.06 21.28 20.95 21.23 262,619 +0.38(+1.82%)
Nov 21, 2012 20.66 21.12 20.37 20.85 650,173 +0.23(+1.12%)
Nov 20, 2012 20.70 20.83 20.11 20.62 725,663 -0.21(-1.01%)
Nov 19, 2012 20.30 20.84 20.26 20.83 1,065,748 +0.80(+3.99%)
Nov 16, 2012 19.91 20.37 19.57 20.03 1,148,625 +0.16(+0.81%)
Nov 15, 2012 20.34 20.39 19.47 19.87 1,288,062 -0.39(-1.92%)
Nov 14, 2012 21.19 21.40 20.20 20.26 1,152,671 -0.97(-4.57%)
Nov 13, 2012 20.81 21.70 20.60 21.23 1,167,350 +0.15(+0.71%)
Nov 12, 2012 21.70 21.70 20.92 21.08 1,142,071 -0.42(-1.95%)
Nov 09, 2012 21.11 22.23 21.03 21.50 1,498,064 -0.21(-0.97%)
Nov 08, 2012 23.53 23.63 21.70 21.71 1,652,603 -1.77(-7.54%)
Nov 07, 2012 24.33 24.49 23.16 23.48 1,497,725 -1.69(-6.71%)
Nov 06, 2012 26.00 26.48 25.04 25.17 1,678,345 -0.81(-3.12%)
Nov 05, 2012 25.76 26.24 25.51 25.98 773,555 +0.24(+0.93%)
Nov 02, 2012 26.86 27.05 25.70 25.74 1,053,775 -1.18(-4.38%)
Nov 01, 2012 26.79 27.10 26.50 26.92 672,671 +0.13(+0.47%)
Oct 31, 2012 26.56 27.16 26.46 26.79 4,554,583 +0.15(+0.58%)
Oct 26, 2012 26.86 26.64 26.64 26.64 1,530,900 +1.16(+4.55%)
Oct 25, 2012 25.19 26.22 25.19 25.48 998,097 +0.62(+2.49%)
Oct 24, 2012 25.78 25.78 24.72 24.86 568,163 -0.59(-2.32%)
Oct 23, 2012 25.51 25.66 25.00 25.45 425,633 -1.04(-3.93%)
Oct 19, 2012 26.97 27.27 26.23 26.49 387,517 -0.70(-2.57%)
Oct 18, 2012 27.30 27.30 26.60 27.19 421,306 +0.11(+0.41%)
Oct 17, 2012 26.10 27.17 26.08 27.08 681,158 +1.00(+3.83%)
Oct 16, 2012 25.50 26.14 25.50 26.08 652,234 +0.55(+2.15%)
Oct 15, 2012 25.29 25.60 24.70 25.53 532,673 +0.51(+2.04%)
Oct 12, 2012 25.23 25.42 24.70 25.02 441,336 -0.06(-0.24%)
Oct 11, 2012 25.41 26.07 24.98 25.08 742,458 +0.05(+0.20%)
Oct 10, 2012 25.59 25.91 24.86 25.03 480,001 -0.72(-2.80%)
Oct 09, 2012 25.22 25.94 25.11 25.75 564,474 +0.65(+2.59%)
Oct 08, 2012 24.80 25.14 24.51 25.10 547,925 -0.06(-0.24%)
Oct 05, 2012 25.31 25.42 24.68 25.16 488,493 +0.04(+0.16%)
Oct 04, 2012 25.12 25.54 24.86 25.12 577,975 +0.12(+0.48%)
Oct 03, 2012 26.03 26.10 24.50 25.00 1,024,635 -1.09(-4.18%)
Oct 02, 2012 26.02 26.34 25.58 26.09 623,565 +0.36(+1.42%)
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.