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 31, 2009 8.750 9.390 8.380 8.880 1,980,533 +0.17(+1.95%)
Mar 30, 2009 9.310 9.390 8.380 8.710 1,009,633 -1.40(-13.85%)
Mar 26, 2009 10.05 10.45 9.890 10.11 1,044,427 +0.25(+2.54%)
Mar 25, 2009 9.570 10.11 9.300 9.860 1,323,983 +0.37(+3.90%)
Mar 24, 2009 9.730 9.800 9.250 9.490 912,674 -0.42(-4.24%)
Mar 23, 2009 9.440 9.910 9.050 9.910 766,903 +1.10(+12.49%)
Mar 20, 2009 9.700 9.700 8.680 8.810 1,189,268 -0.80(-8.32%)
Mar 19, 2009 8.800 9.630 8.755 9.610 1,725,881 +1.05(+12.27%)
Mar 18, 2009 8.260 8.670 7.940 8.560 769,363 -0.12(-1.38%)
Mar 17, 2009 8.400 8.690 7.350 8.680 1,117,407 +0.86(+11.00%)
Mar 16, 2009 8.130 8.350 7.750 7.820 961,807 -0.22(-2.74%)
Mar 13, 2009 8.120 8.240 7.820 8.040 527,838 -0.05(-0.62%)
Mar 12, 2009 7.700 8.230 6.710 8.090 1,824,338 +0.00(+0.00%)
Mar 11, 2009 8.140 8.530 7.890 8.090 935,850 +0.00(+0.00%)
Mar 10, 2009 8.430 8.800 8.040 8.090 942,263 -0.07(-0.86%)
Mar 09, 2009 8.270 8.780 8.125 8.160 888,486 -0.26(-3.09%)
Mar 06, 2009 9.180 9.180 7.910 8.420 1,093,244 -0.58(-6.44%)
Mar 05, 2009 9.560 9.560 8.840 9.000 513,376 -0.78(-7.98%)
Mar 04, 2009 9.090 10.17 9.070 9.780 876,990 +1.05(+12.03%)
Mar 02, 2009 10.22 10.22 8.440 8.730 800,674 -1.91(-17.95%)
Feb 27, 2009 10.33 11.12 10.18 10.64 551,059 +0.04(+0.38%)
Feb 26, 2009 10.84 11.21 10.38 10.60 582,948 -0.03(-0.28%)
Feb 25, 2009 10.50 10.89 9.790 10.63 1,055,684 +0.74(+7.48%)
Feb 24, 2009 9.920 10.24 9.200 9.890 938,680 +0.17(+1.75%)
Feb 23, 2009 10.71 11.02 9.680 9.720 477,646 -0.81(-7.69%)
Feb 20, 2009 11.20 11.40 10.13 10.53 663,265 -0.89(-7.79%)
Feb 19, 2009 11.91 12.05 11.36 11.42 505,588 -0.24(-2.06%)
Feb 18, 2009 13.10 13.10 11.62 11.66 603,922 -1.15(-8.98%)
Feb 17, 2009 13.98 14.01 12.80 12.81 415,738 -1.68(-11.59%)
Feb 13, 2009 14.26 14.80 14.26 14.49 278,421 +0.23(+1.61%)
Feb 12, 2009 13.78 14.36 13.68 14.26 452,737 +0.07(+0.49%)
Feb 11, 2009 15.11 15.35 13.94 14.19 382,892 -0.86(-5.71%)
Feb 10, 2009 15.63 16.23 14.87 15.05 814,036 -0.65(-4.14%)
Feb 09, 2009 15.15 15.98 15.12 15.70 649,604 +0.61(+4.04%)
Feb 06, 2009 14.54 15.42 14.25 15.09 737,843 +0.37(+2.51%)
Feb 05, 2009 14.01 14.82 13.66 14.72 637,129 +0.53(+3.74%)
Feb 04, 2009 13.88 14.46 13.66 14.19 460,506 +0.38(+2.75%)
Feb 03, 2009 13.60 13.93 13.24 13.81 477,355 +0.22(+1.62%)
Feb 02, 2009 13.51 13.77 13.22 13.59 565,794 -0.27(-1.95%)
Jan 30, 2009 13.16 14.52 13.16 13.86 797,798 +0.23(+1.69%)
Jan 29, 2009 14.18 14.36 13.00 13.63 1,531,909 -0.78(-5.41%)
Jan 28, 2009 14.47 14.49 13.64 14.41 928,311 +0.53(+3.82%)
Jan 27, 2009 14.56 14.63 13.71 13.88 519,073 -0.57(-3.94%)
Jan 26, 2009 13.89 15.02 13.50 14.45 506,815 +0.46(+3.29%)
Jan 23, 2009 13.00 14.07 12.63 13.99 1,169,193 +0.61(+4.56%)
Jan 22, 2009 14.24 14.28 13.19 13.38 753,104 -1.33(-9.04%)
Jan 21, 2009 14.14 14.86 13.84 14.71 1,107,387 +0.79(+5.68%)
Jan 20, 2009 15.18 15.31 13.85 13.92 807,282 -1.60(-10.31%)
Jan 16, 2009 15.50 16.15 14.76 15.52 702,346 +0.24(+1.57%)
Jan 15, 2009 15.76 15.76 14.50 15.28 1,133,554 -0.51(-3.23%)
Jan 14, 2009 16.75 17.11 15.67 15.79 950,245 -1.33(-7.77%)
Jan 13, 2009 17.10 17.57 16.58 17.12 472,160 -0.06(-0.35%)
Jan 12, 2009 19.48 19.50 17.00 17.18 696,256 -2.27(-11.67%)
Jan 09, 2009 19.00 20.11 18.55 19.45 616,686 -0.70(-3.47%)
Jan 08, 2009 18.97 20.15 18.27 20.15 697,109 +1.08(+5.66%)
Jan 07, 2009 19.83 20.16 18.75 19.07 597,339 -1.50(-7.29%)
Jan 06, 2009 20.00 21.19 19.86 20.57 840,909 +0.85(+4.31%)
Jan 05, 2009 17.69 20.01 17.55 19.72 828,920 +2.02(+11.41%)
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.