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, 2012 27.94 28.58 27.25 28.26 1,122,061 +0.65(+2.35%)
Mar 29, 2012 27.36 27.73 26.86 27.61 1,376,493 +0.06(+0.22%)
Mar 28, 2012 28.88 28.91 26.97 27.55 1,886,572 -1.37(-4.74%)
Mar 27, 2012 30.09 30.23 28.71 28.92 1,659,488 -1.14(-3.79%)
Mar 26, 2012 30.86 30.88 29.81 30.06 910,910 -0.19(-0.63%)
Mar 23, 2012 29.56 30.63 29.01 30.25 1,932,976 +1.20(+4.13%)
Mar 22, 2012 30.13 30.36 28.61 29.05 1,253,927 -1.55(-5.07%)
Mar 21, 2012 30.77 31.06 30.28 30.60 1,250,088 +0.01(+0.03%)
Mar 20, 2012 31.23 31.23 30.11 30.59 1,066,707 -0.63(-2.02%)
Mar 19, 2012 29.97 31.62 29.70 31.22 1,557,111 +1.22(+4.07%)
Mar 16, 2012 30.44 30.53 29.83 30.00 2,172,066 +0.32(+1.08%)
Mar 15, 2012 29.35 30.12 29.00 29.68 979,718 +0.30(+1.02%)
Mar 14, 2012 29.71 29.94 29.06 29.38 821,883 -0.46(-1.54%)
Mar 13, 2012 29.61 30.11 29.06 29.84 863,385 +0.43(+1.46%)
Mar 12, 2012 29.18 29.46 28.43 29.41 1,065,665 +0.16(+0.55%)
Mar 09, 2012 29.07 29.82 28.93 29.25 564,162 +0.16(+0.55%)
Mar 08, 2012 28.91 29.30 28.36 29.09 667,557 +0.58(+2.03%)
Mar 07, 2012 28.07 28.85 27.75 28.51 971,914 +0.50(+1.79%)
Mar 06, 2012 27.60 28.35 27.53 28.01 947,287 -0.69(-2.40%)
Mar 05, 2012 29.73 29.90 28.40 28.70 1,434,103 -1.21(-4.06%)
Mar 02, 2012 30.17 30.64 29.64 29.91 1,520,606 -0.38(-1.24%)
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.