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 (%)
Sep 30, 2011 22.28 22.92 21.40 21.55 1,546,927 -1.45(-6.28%)
Sep 29, 2011 23.88 24.42 21.52 23.00 2,952,921 +1.75(+8.24%)
Sep 28, 2011 23.77 23.83 21.24 21.25 1,350,234 -2.58(-10.83%)
Sep 27, 2011 23.63 25.04 23.30 23.83 1,270,555 +1.30(+5.77%)
Sep 26, 2011 22.15 22.58 20.95 22.53 1,588,966 +0.64(+2.92%)
Sep 23, 2011 23.16 24.13 21.48 21.89 1,972,766 -1.55(-6.61%)
Sep 22, 2011 24.69 24.71 22.60 23.44 1,401,321 -2.30(-8.94%)
Sep 21, 2011 27.22 27.77 25.66 25.74 775,126 -1.54(-5.65%)
Sep 20, 2011 28.36 28.86 27.27 27.28 487,547 -0.91(-3.23%)
Sep 19, 2011 27.51 28.59 26.80 28.19 851,787 -0.09(-0.32%)
Sep 16, 2011 29.15 29.34 27.91 28.28 833,916 -0.58(-2.01%)
Sep 15, 2011 29.15 29.47 28.03 28.86 1,054,726 +0.25(+0.87%)
Sep 14, 2011 28.77 29.12 27.35 28.61 661,536 +0.06(+0.21%)
Sep 13, 2011 27.74 28.69 27.10 28.55 978,453 +1.09(+3.97%)
Sep 12, 2011 26.96 27.95 26.55 27.46 655,600 -0.04(-0.15%)
Sep 09, 2011 28.53 29.16 27.10 27.50 731,058 -1.63(-5.60%)
Sep 08, 2011 29.18 30.42 28.58 29.13 1,075,815 -0.27(-0.92%)
Sep 07, 2011 28.00 30.17 28.00 29.40 1,278,147 +1.97(+7.18%)
Sep 06, 2011 26.54 27.47 26.31 27.43 1,006,252 -0.11(-0.40%)
Sep 02, 2011 28.40 28.46 27.01 27.54 1,042,288 -1.79(-6.10%)
Sep 01, 2011 29.84 30.54 29.13 29.33 1,808,291 -0.69(-2.30%)
Aug 31, 2011 29.33 30.59 29.33 30.02 1,707,705 +0.10(+0.33%)
Aug 30, 2011 29.14 30.08 28.87 29.92 679,468 +0.54(+1.84%)
Aug 29, 2011 28.23 29.59 28.14 29.38 883,149 +1.67(+6.03%)
Aug 26, 2011 26.25 27.85 25.03 27.71 1,765,570 +1.28(+4.84%)
Aug 25, 2011 28.20 28.42 26.08 26.43 918,622 -1.42(-5.10%)
Aug 24, 2011 27.93 28.27 27.09 27.85 611,330 -0.13(-0.46%)
Aug 23, 2011 26.31 28.25 25.75 27.98 1,351,079 +1.99(+7.66%)
Aug 22, 2011 28.97 28.97 25.85 25.99 983,108 -1.36(-4.97%)
Aug 19, 2011 27.05 28.57 26.86 27.35 928,097 -0.13(-0.47%)
Aug 18, 2011 28.73 28.73 26.88 27.48 1,659,550 -2.48(-8.28%)
Aug 17, 2011 30.04 30.95 29.50 29.96 798,335 +0.48(+1.63%)
Aug 16, 2011 31.77 32.00 29.39 29.48 1,359,728 -2.46(-7.70%)
Aug 15, 2011 30.77 32.18 30.62 31.94 1,003,381 +1.57(+5.17%)
Aug 12, 2011 30.77 30.85 29.83 30.37 1,316,101 +0.56(+1.88%)
Aug 11, 2011 27.73 30.26 26.88 29.81 1,407,244 +3.03(+11.31%)
Aug 10, 2011 26.75 28.07 26.18 26.78 2,330,932 -0.84(-3.04%)
Aug 09, 2011 28.24 28.76 25.33 27.62 2,893,513 +0.59(+2.18%)
Aug 08, 2011 29.21 29.49 26.19 27.03 1,887,049 -3.88(-12.55%)
Aug 05, 2011 33.76 34.26 29.58 30.91 2,342,009 -2.47(-7.40%)
Aug 04, 2011 35.92 35.92 33.31 33.38 1,573,079 -3.16(-8.65%)
Aug 03, 2011 37.06 37.43 34.63 36.54 1,094,628 -0.22(-0.60%)
Aug 02, 2011 38.55 39.44 36.69 36.76 841,233 -2.05(-5.28%)
Aug 01, 2011 39.15 39.71 38.30 38.81 968,365 +0.41(+1.07%)
Jul 29, 2011 37.22 38.98 36.76 38.40 776,560 +0.63(+1.67%)
Jul 28, 2011 38.66 38.73 37.56 37.77 783,399 -0.94(-2.43%)
Jul 27, 2011 39.88 39.89 38.06 38.71 854,405 -1.40(-3.49%)
Jul 26, 2011 40.76 41.17 40.04 40.11 443,385 -0.77(-1.88%)
Jul 25, 2011 41.05 41.53 40.54 40.88 565,146 -0.66(-1.59%)
Jul 22, 2011 41.72 42.09 40.55 41.54 788,106 +0.42(+1.02%)
Jul 21, 2011 40.46 41.23 40.30 41.12 1,063,875 +1.11(+2.77%)
Jul 20, 2011 40.38 40.59 39.65 40.01 1,219,550 -0.19(-0.47%)
Jul 19, 2011 38.95 40.66 38.84 40.20 1,891,800 +1.44(+3.72%)
Jul 18, 2011 39.18 39.42 38.32 38.76 1,221,803 -0.65(-1.65%)
Jul 15, 2011 39.50 40.56 39.16 39.41 2,112,943 +1.42(+3.74%)
Jul 14, 2011 39.71 39.76 37.91 37.99 1,430,880 -1.23(-3.14%)
Jul 13, 2011 41.36 41.36 38.93 39.22 2,705,303 -0.44(-1.11%)
Jul 12, 2011 39.83 40.55 39.33 39.66 1,159,270 -0.33(-0.83%)
Jul 11, 2011 41.61 42.17 39.72 39.99 1,007,170 -2.37(-5.59%)
Jul 08, 2011 42.30 42.73 41.47 42.36 822,937 -0.59(-1.37%)
Jul 07, 2011 43.70 44.17 42.67 42.95 907,600 -0.16(-0.37%)
Jul 06, 2011 43.29 43.83 42.24 43.11 546,755 -0.36(-0.83%)
Jul 05, 2011 42.26 44.07 42.17 43.47 959,016 +1.45(+3.45%)
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.