Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2009	19.17	19.69	18.82	18.89	727,550	-0.44(-2.28%)
Aug 31, 2009	19.61	19.80	19.01	19.33	619,394	-0.64(-3.20%)
Aug 28, 2009	21.13	21.35	19.87	19.97	637,380	-0.89(-4.27%)
Aug 27, 2009	20.81	20.97	19.50	20.86	1,118,409	-0.07(-0.33%)
Aug 26, 2009	21.39	21.39	20.67	20.93	486,642	-0.60(-2.79%)
Aug 25, 2009	22.44	22.71	21.50	21.53	547,617	-0.84(-3.76%)
Aug 24, 2009	22.09	22.74	21.89	22.37	678,749	+0.41(+1.87%)
Aug 21, 2009	21.22	22.27	21.04	21.96	950,162	+1.05(+5.02%)
Aug 20, 2009	20.16	20.94	20.16	20.91	290,351	+0.64(+3.16%)
Aug 19, 2009	19.82	20.75	19.40	20.27	356,273	+0.15(+0.75%)
Aug 18, 2009	19.91	20.35	19.91	20.12	470,409	+0.27(+1.36%)
Aug 17, 2009	20.58	20.95	19.84	19.85	939,254	-1.73(-8.02%)
Aug 14, 2009	22.40	22.54	21.36	21.58	551,356	-0.93(-4.13%)
Aug 13, 2009	21.59	22.74	21.04	22.51	551,685	+1.21(+5.68%)
Aug 12, 2009	21.28	21.88	21.25	21.30	416,559	-0.15(-0.70%)
Aug 11, 2009	21.17	21.60	20.78	21.45	720,113	+0.32(+1.51%)
Aug 10, 2009	20.76	21.50	19.53	21.13	1,097,053	+0.61(+2.97%)
Aug 07, 2009	20.48	20.76	19.96	20.52	464,654	+0.44(+2.19%)
Aug 06, 2009	21.67	21.96	19.96	20.08	849,669	-1.52(-7.04%)
Aug 05, 2009	21.03	21.83	20.87	21.60	662,164	+0.42(+1.98%)
Aug 04, 2009	20.39	21.37	20.03	21.18	1,040,616	+0.64(+3.12%)

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.

Carrizo Oil & Gas (NQ: CRZO )

Historical Prices

Free News Feed