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 (%)
Oct 31, 2007 50.26 51.77 49.61 51.39 330,859 +1.43(+2.86%)
Oct 30, 2007 50.93 50.93 49.63 49.96 302,403 -1.24(-2.42%)
Oct 29, 2007 50.60 51.29 50.18 51.20 318,812 +0.76(+1.51%)
Oct 26, 2007 48.80 51.20 48.76 50.44 306,598 +1.89(+3.89%)
Oct 25, 2007 48.25 48.56 46.50 48.55 385,878 +0.26(+0.54%)
Oct 24, 2007 46.84 48.85 46.21 48.29 251,866 +1.35(+2.88%)
Oct 23, 2007 46.70 47.30 46.18 46.94 240,965 +0.32(+0.69%)
Oct 22, 2007 45.64 46.80 44.57 46.62 355,100 +0.80(+1.75%)
Oct 19, 2007 48.38 48.57 45.59 45.82 499,153 -2.72(-5.60%)
Oct 18, 2007 47.42 48.63 47.07 48.54 433,205 -0.44(-0.90%)
Oct 17, 2007 49.87 49.91 48.35 48.98 306,537 -0.17(-0.35%)
Oct 16, 2007 48.03 49.85 47.83 49.15 489,510 +1.18(+2.46%)
Oct 15, 2007 47.39 48.47 46.90 47.97 425,580 +0.56(+1.18%)
Oct 12, 2007 46.48 47.75 46.15 47.41 260,247 +0.75(+1.61%)
Oct 11, 2007 48.22 48.34 45.63 46.66 402,736 -1.26(-2.63%)
Oct 10, 2007 48.14 50.56 47.70 47.92 1,048,765 -0.62(-1.28%)
Oct 09, 2007 46.37 48.75 46.06 48.54 507,836 +2.02(+4.34%)
Oct 08, 2007 46.50 47.17 45.81 46.52 244,049 -0.14(-0.30%)
Oct 05, 2007 46.05 47.00 45.41 46.66 370,342 +0.95(+2.08%)
Oct 04, 2007 45.57 46.39 44.86 45.71 482,118 +0.26(+0.57%)
Oct 03, 2007 45.45 45.87 44.62 45.45 318,321 -0.31(-0.68%)
Oct 02, 2007 44.63 45.76 44.07 45.76 543,889 +1.20(+2.69%)
Oct 01, 2007 44.79 45.25 43.90 44.56 398,624 -0.30(-0.67%)
Sep 28, 2007 46.01 46.12 44.80 44.86 376,957 -1.02(-2.22%)
Sep 27, 2007 45.51 46.23 44.61 45.88 312,636 +0.59(+1.30%)
Sep 26, 2007 45.48 45.79 44.34 45.29 176,091 -0.01(-0.02%)
Sep 25, 2007 44.44 45.47 44.02 45.30 335,083 +1.10(+2.49%)
Sep 24, 2007 44.69 45.15 43.57 44.20 243,177 -0.49(-1.10%)
Sep 21, 2007 44.02 45.21 44.02 44.69 428,326 +0.68(+1.54%)
Sep 20, 2007 44.82 45.01 43.62 44.01 398,323 -0.86(-1.92%)
Sep 19, 2007 45.08 45.48 44.63 44.87 243,702 +0.28(+0.63%)
Sep 18, 2007 43.45 44.85 42.83 44.59 289,332 +1.38(+3.19%)
Sep 17, 2007 43.69 43.72 42.82 43.21 461,752 -0.54(-1.23%)
Sep 14, 2007 43.45 44.10 43.21 43.75 346,641 +0.16(+0.37%)
Sep 13, 2007 44.18 44.31 43.59 43.59 348,484 -0.37(-0.84%)
Sep 12, 2007 43.00 44.20 42.31 43.96 701,537 +0.38(+0.87%)
Sep 11, 2007 42.99 43.90 42.82 43.58 310,412 +0.66(+1.54%)
Sep 10, 2007 43.15 43.52 42.07 42.92 542,655 -0.27(-0.63%)
Sep 07, 2007 43.30 43.48 42.45 43.19 456,231 -0.35(-0.80%)
Sep 06, 2007 42.14 43.96 41.99 43.54 802,910 +1.56(+3.72%)
Sep 05, 2007 40.71 42.20 40.65 41.98 522,873 +0.93(+2.27%)
Sep 04, 2007 39.19 41.74 39.04 41.05 381,660 +1.78(+4.53%)
Aug 31, 2007 39.33 39.80 39.14 39.27 378,835 +0.54(+1.39%)
Aug 30, 2007 38.57 39.36 38.31 38.73 394,839 -0.13(-0.33%)
Aug 29, 2007 37.67 39.36 37.63 38.86 350,914 +1.35(+3.60%)
Aug 28, 2007 38.06 38.48 37.31 37.51 438,383 -0.69(-1.81%)
Aug 27, 2007 38.81 38.98 37.95 38.20 426,029 -0.77(-1.98%)
Aug 24, 2007 39.57 39.92 38.77 38.97 310,352 -0.42(-1.07%)
Aug 23, 2007 40.45 40.47 39.10 39.39 428,716 -0.65(-1.62%)
Aug 22, 2007 39.90 40.62 39.14 40.04 446,850 +0.18(+0.45%)
Aug 21, 2007 40.46 40.46 39.02 39.86 405,370 -0.71(-1.75%)
Aug 20, 2007 41.40 41.40 39.73 40.57 430,970 -0.83(-2.00%)
Aug 17, 2007 41.76 42.21 40.01 41.40 546,448 +1.37(+3.42%)
Aug 16, 2007 38.59 40.21 37.52 40.03 748,065 +1.25(+3.22%)
Aug 15, 2007 38.86 40.28 38.33 38.78 782,806 +0.02(+0.05%)
Aug 14, 2007 39.13 40.10 37.60 38.76 655,127 -0.58(-1.47%)
Aug 13, 2007 41.49 41.49 39.15 39.34 599,578 -1.32(-3.25%)
Aug 10, 2007 41.57 41.98 39.05 40.66 984,187 -1.57(-3.72%)
Aug 09, 2007 41.25 44.46 39.79 42.23 1,451,211 +0.74(+1.78%)
Aug 08, 2007 39.23 44.10 39.23 41.49 2,306,326 +3.80(+10.08%)
Aug 07, 2007 35.96 38.15 35.87 37.69 1,470,839 +1.43(+3.94%)
Aug 06, 2007 35.90 36.39 34.51 36.26 633,832 +0.53(+1.48%)
Aug 03, 2007 35.96 37.53 35.66 35.73 487,449 -1.00(-2.72%)
Aug 02, 2007 36.39 37.05 35.85 36.73 393,998 +0.25(+0.69%)
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.