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 (%)
Nov 30, 2009 21.03 21.24 20.40 21.05 784,964 -0.13(-0.61%)
Nov 27, 2009 21.06 21.79 20.80 21.18 218,240 -1.27(-5.66%)
Nov 25, 2009 21.42 22.50 21.20 22.45 661,592 +1.07(+5.00%)
Nov 24, 2009 21.09 21.43 20.64 21.38 509,074 +0.25(+1.18%)
Nov 23, 2009 21.53 22.08 21.06 21.13 408,354 +0.14(+0.67%)
Nov 20, 2009 21.27 21.80 20.56 20.99 408,558 -0.55(-2.55%)
Nov 19, 2009 21.84 21.98 21.15 21.54 382,147 -0.64(-2.89%)
Nov 18, 2009 22.91 22.96 21.81 22.18 471,812 -0.58(-2.55%)
Nov 17, 2009 23.27 23.35 22.30 22.76 658,855 -0.65(-2.78%)
Nov 16, 2009 24.39 24.75 23.12 23.41 850,719 +0.37(+1.61%)
Nov 13, 2009 23.34 23.58 22.58 23.04 696,181 -0.31(-1.33%)
Nov 12, 2009 24.58 24.70 23.30 23.35 510,916 -1.32(-5.35%)
Nov 11, 2009 25.77 25.90 24.56 24.67 600,798 -0.74(-2.91%)
Nov 10, 2009 25.81 25.81 24.67 25.41 705,726 -0.21(-0.82%)
Nov 09, 2009 24.90 26.90 24.89 25.62 1,181,135 +1.00(+4.06%)
Nov 06, 2009 23.97 24.83 23.50 24.62 702,394 +0.19(+0.78%)
Nov 05, 2009 23.85 24.55 23.21 24.43 636,486 +0.76(+3.21%)
Nov 04, 2009 24.77 25.23 23.46 23.67 552,887 -0.80(-3.27%)
Nov 03, 2009 23.11 24.50 22.70 24.47 836,052 +1.10(+4.71%)
Nov 02, 2009 23.53 24.50 22.72 23.37 773,930 +0.19(+0.82%)
Oct 30, 2009 25.14 25.14 23.04 23.18 1,128,491 -2.16(-8.52%)
Oct 29, 2009 25.08 26.04 24.80 25.34 675,636 +0.79(+3.22%)
Oct 28, 2009 26.05 26.18 24.50 24.55 1,054,420 -1.55(-5.94%)
Oct 27, 2009 25.46 26.38 24.89 26.10 1,210,185 +0.76(+3.00%)
Oct 26, 2009 26.55 27.47 25.06 25.34 746,148 -1.13(-4.27%)
Oct 23, 2009 26.09 28.18 25.85 26.47 1,027,989 -1.36(-4.89%)
Oct 22, 2009 27.60 27.89 26.73 27.83 712,435 +0.09(+0.32%)
Oct 21, 2009 27.61 28.52 27.13 27.74 1,585,334 +0.11(+0.40%)
Oct 20, 2009 27.43 29.47 27.32 27.63 1,179,568 -1.57(-5.38%)
Oct 19, 2009 29.29 29.40 28.46 29.20 772,847 -0.04(-0.14%)
Oct 16, 2009 29.15 29.63 28.48 29.24 572,524 -0.09(-0.31%)
Oct 15, 2009 28.17 29.40 27.55 29.33 713,587 +1.27(+4.53%)
Oct 14, 2009 28.36 28.99 27.71 28.06 605,197 +0.29(+1.04%)
Oct 13, 2009 27.51 28.30 26.58 27.77 936,262 -1.04(-3.61%)
Oct 12, 2009 29.81 30.22 28.09 28.81 629,441 +0.33(+1.16%)
Oct 09, 2009 28.11 28.67 27.66 28.48 431,534 +0.05(+0.18%)
Oct 08, 2009 26.80 28.58 26.61 28.43 842,773 +2.08(+7.89%)
Oct 07, 2009 25.14 26.43 25.14 26.35 699,833 +1.23(+4.90%)
Oct 06, 2009 25.42 26.11 24.50 25.12 701,497 +0.11(+0.44%)
Oct 05, 2009 23.81 25.32 23.45 25.01 615,420 +1.36(+5.75%)
Oct 02, 2009 22.63 24.79 22.41 23.65 808,016 +0.63(+2.74%)
Oct 01, 2009 24.37 24.59 23.01 23.02 515,230 -1.47(-6.00%)
Sep 30, 2009 24.61 24.97 23.79 24.49 454,221 -0.02(-0.08%)
Sep 29, 2009 24.12 24.72 23.79 24.51 425,745 +0.49(+2.04%)
Sep 28, 2009 23.66 24.29 23.45 24.02 353,121 +0.46(+1.95%)
Sep 25, 2009 24.17 24.69 23.29 23.56 398,135 -0.66(-2.73%)
Sep 24, 2009 25.40 25.40 23.46 24.22 439,996 -1.06(-4.19%)
Sep 23, 2009 26.37 26.41 24.84 25.28 373,021 -1.15(-4.35%)
Sep 22, 2009 25.38 26.73 25.17 26.43 558,337 +1.60(+6.44%)
Sep 21, 2009 24.08 25.05 23.34 24.83 506,923 +0.30(+1.22%)
Sep 18, 2009 25.35 25.45 24.25 24.53 510,534 -0.73(-2.89%)
Sep 17, 2009 26.50 26.84 24.67 25.26 751,947 -1.29(-4.86%)
Sep 16, 2009 25.23 26.85 24.80 26.55 1,411,485 +1.81(+7.32%)
Sep 15, 2009 23.45 25.42 23.41 24.74 855,131 +1.34(+5.73%)
Sep 14, 2009 21.83 23.48 21.24 23.40 1,006,830 +1.23(+5.55%)
Sep 11, 2009 22.95 24.04 22.11 22.17 775,637 -0.72(-3.15%)
Sep 10, 2009 22.02 23.11 21.70 22.89 754,334 +0.85(+3.86%)
Sep 09, 2009 19.90 22.25 19.75 22.04 1,294,382 +2.07(+10.37%)
Sep 08, 2009 19.73 20.23 19.39 19.97 338,201 +0.75(+3.90%)
Sep 04, 2009 18.50 19.23 18.37 19.22 271,589 +0.63(+3.39%)
Sep 03, 2009 18.78 19.07 18.47 18.59 325,695 -0.05(-0.27%)
Sep 02, 2009 18.66 18.86 18.42 18.64 394,939 -0.25(-1.32%)
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.