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 30, 2007 34.97 35.49 34.74 34.96 484,975 -0.34(-0.96%)
Mar 29, 2007 35.04 35.58 34.76 35.30 491,467 +0.46(+1.32%)
Mar 28, 2007 34.55 35.39 34.55 34.84 1,211,454 +0.72(+2.11%)
Mar 27, 2007 33.50 34.50 32.82 34.12 890,320 +1.04(+3.14%)
Mar 26, 2007 33.00 33.32 32.61 33.08 391,036 +0.09(+0.27%)
Mar 23, 2007 32.77 33.11 32.66 32.99 318,693 +0.25(+0.76%)
Mar 22, 2007 32.42 33.25 32.42 32.74 460,947 +0.49(+1.52%)
Mar 21, 2007 31.39 32.38 31.35 32.25 503,683 +1.07(+3.43%)
Mar 20, 2007 30.78 31.57 30.61 31.18 497,532 +0.77(+2.53%)
Mar 19, 2007 30.05 30.43 29.96 30.41 246,348 +0.37(+1.23%)
Mar 16, 2007 29.77 30.33 29.77 30.04 643,385 +0.12(+0.40%)
Mar 15, 2007 30.41 30.41 29.38 29.92 334,338 +0.70(+2.40%)
Mar 14, 2007 29.39 29.83 28.60 29.22 473,066 -0.13(-0.44%)
Mar 13, 2007 30.37 30.62 29.31 29.35 283,987 -1.02(-3.36%)
Mar 12, 2007 29.91 30.38 29.76 30.37 205,388 -0.01(-0.03%)
Mar 09, 2007 30.92 31.28 30.26 30.38 356,015 -0.26(-0.85%)
Mar 08, 2007 30.75 31.38 30.62 30.64 427,847 +0.26(+0.86%)
Mar 07, 2007 29.87 31.13 29.59 30.38 380,509 +0.60(+2.01%)
Mar 06, 2007 29.01 29.96 29.00 29.78 280,141 +0.92(+3.19%)
Mar 05, 2007 29.30 29.74 28.66 28.86 326,720 -0.56(-1.90%)
Mar 02, 2007 30.76 30.87 29.34 29.42 401,079 -0.70(-2.32%)
Mar 01, 2007 30.96 30.96 29.95 30.12 578,511 -0.66(-2.14%)
Feb 28, 2007 31.00 31.47 30.31 30.78 299,998 -0.27(-0.87%)
Feb 27, 2007 31.51 31.73 30.46 31.05 557,903 -1.23(-3.81%)
Feb 26, 2007 31.99 32.32 31.32 32.28 257,312 +0.53(+1.67%)
Feb 23, 2007 32.25 32.53 31.64 31.75 225,780 -0.38(-1.18%)
Feb 22, 2007 31.65 32.17 31.50 32.13 216,147 +0.48(+1.52%)
Feb 21, 2007 31.66 32.21 31.34 31.65 223,121 -0.07(-0.22%)
Feb 20, 2007 31.58 31.88 31.16 31.72 263,571 +0.07(+0.22%)
Feb 16, 2007 31.17 31.73 30.88 31.65 535,529 +0.48(+1.54%)
Feb 15, 2007 30.84 31.27 30.62 31.17 527,218 +0.20(+0.65%)
Feb 14, 2007 30.70 31.26 30.49 30.97 365,362 +0.28(+0.91%)
Feb 13, 2007 30.01 30.70 29.69 30.69 205,002 +0.81(+2.71%)
Feb 12, 2007 30.02 30.11 29.55 29.88 266,792 -0.44(-1.45%)
Feb 09, 2007 30.51 30.73 30.05 30.32 250,366 -0.22(-0.72%)
Feb 08, 2007 30.11 30.88 29.75 30.54 312,308 +0.47(+1.56%)
Feb 07, 2007 29.60 30.14 29.32 30.07 433,483 +0.50(+1.69%)
Feb 06, 2007 30.26 30.54 29.48 29.57 303,471 -0.49(-1.63%)
Feb 05, 2007 30.11 30.59 29.99 30.06 343,788 -0.04(-0.13%)
Feb 02, 2007 29.67 30.17 29.46 30.10 640,472 +0.45(+1.52%)
Feb 01, 2007 28.80 29.75 28.32 29.65 559,205 +0.95(+3.31%)
Jan 31, 2007 28.76 28.90 28.16 28.70 492,295 +0.11(+0.38%)
Jan 30, 2007 27.93 28.93 27.83 28.59 294,055 +0.70(+2.51%)
Jan 29, 2007 27.86 28.47 27.54 27.89 200,004 -0.04(-0.14%)
Jan 26, 2007 27.62 28.00 27.44 27.93 141,254 +0.42(+1.53%)
Jan 25, 2007 28.49 28.49 27.47 27.51 168,217 -0.91(-3.20%)
Jan 24, 2007 28.55 28.55 27.79 28.42 344,102 -0.19(-0.66%)
Jan 23, 2007 27.53 28.66 27.35 28.61 277,928 +1.24(+4.53%)
Jan 22, 2007 27.79 28.21 27.24 27.37 181,245 -0.52(-1.86%)
Jan 19, 2007 26.90 27.97 26.71 27.89 212,394 +1.19(+4.46%)
Jan 18, 2007 27.38 27.62 26.70 26.70 266,312 -0.57(-2.09%)
Jan 17, 2007 27.35 27.69 27.19 27.27 279,791 -0.12(-0.44%)
Jan 16, 2007 27.43 28.17 27.28 27.39 311,176 -0.04(-0.15%)
Jan 12, 2007 26.50 27.54 26.50 27.43 365,235 +0.97(+3.67%)
Jan 11, 2007 25.71 26.75 25.63 26.46 545,254 +0.66(+2.56%)
Jan 10, 2007 25.95 26.24 25.54 25.80 255,116 -0.42(-1.60%)
Jan 09, 2007 26.44 26.69 25.80 26.22 291,891 -0.64(-2.38%)
Jan 08, 2007 26.51 27.15 26.29 26.86 390,816 +0.78(+2.99%)
Jan 05, 2007 26.32 26.65 25.82 26.08 901,249 -0.37(-1.40%)
Jan 04, 2007 26.90 27.14 26.12 26.45 737,075 -0.75(-2.76%)
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.