Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
5.890
6.500
5.890
6.450
64,600
+0.58(+9.88%)
May 29, 2003
5.610
5.870
5.560
5.870
31,900
+0.26(+4.63%)
May 28, 2003
5.750
5.750
5.580
5.610
38,900
-0.16(-2.77%)
May 27, 2003
5.890
5.900
5.600
5.770
43,200
-0.08(-1.37%)
May 23, 2003
5.790
5.980
5.700
5.850
57,200
+0.15(+2.63%)
May 22, 2003
5.370
5.790
5.350
5.700
126,700
+0.34(+6.34%)
May 21, 2003
5.350
5.400
5.270
5.360
15,900
-0.04(-0.72%)
May 20, 2003
5.310
5.460
5.250
5.399
23,100
+0.04(+0.73%)
May 19, 2003
5.350
5.500
5.350
5.360
27,200
-0.02(-0.37%)
May 16, 2003
5.150
5.400
5.150
5.380
31,800
+0.26(+5.08%)
May 15, 2003
5.100
5.200
5.050
5.120
35,900
+0.09(+1.79%)
May 14, 2003
5.000
5.030
4.960
5.030
18,100
+0.04(+0.80%)
May 13, 2003
4.950
5.000
4.870
4.990
36,400
+0.08(+1.63%)
May 12, 2003
5.160
5.160
4.620
4.910
34,500
-0.08(-1.60%)
May 09, 2003
4.950
5.000
4.860
4.990
26,600
+0.16(+3.31%)
May 08, 2003
4.990
5.000
4.830
4.830
8,900
-0.10(-2.03%)
May 07, 2003
4.790
4.930
4.730
4.930
13,300
+0.14(+2.92%)
May 06, 2003
4.810
4.810
4.780
4.790
4,200
+0.16(+3.46%)
May 05, 2003
4.710
4.810
4.610
4.630
33,900
-0.13(-2.73%)
May 02, 2003
4.790
4.990
4.700
4.760
6,700
-0.03(-0.63%)
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
.