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, 2013 36.36 37.52 36.35 37.29 980,816 +0.34(+0.92%)
Sep 27, 2013 36.77 37.16 36.60 36.95 0 -0.29(-0.78%)
Sep 26, 2013 36.92 37.25 36.56 37.24 743,219 +0.60(+1.64%)
Sep 25, 2013 36.82 37.10 36.55 36.64 612,150 +0.15(+0.41%)
Sep 24, 2013 36.17 37.30 35.70 36.49 853,746 +0.24(+0.66%)
Sep 23, 2013 36.00 36.58 34.86 36.25 1,064,468 +0.31(+0.86%)
Sep 20, 2013 36.51 36.70 35.60 35.94 0 -0.56(-1.53%)
Sep 19, 2013 37.00 37.39 36.11 36.50 1,811,506 -0.25(-0.68%)
Sep 18, 2013 37.01 37.19 35.84 36.75 0 +0.19(+0.52%)
Sep 17, 2013 35.16 36.75 35.13 36.56 895,167 +1.23(+3.48%)
Sep 16, 2013 35.40 35.72 35.13 35.33 0 -0.03(-0.08%)
Sep 13, 2013 34.92 35.41 34.64 35.36 0 +0.54(+1.55%)
Sep 12, 2013 34.54 35.27 34.32 34.82 0 +0.16(+0.46%)
Sep 11, 2013 34.50 34.75 33.96 34.66 0 +0.13(+0.38%)
Sep 10, 2013 34.48 34.53 33.37 34.53 806,849 +0.36(+1.05%)
Sep 09, 2013 33.09 34.30 32.89 34.17 0 +1.24(+3.77%)
Sep 06, 2013 33.90 34.15 32.80 32.93 0 -0.86(-2.55%)
Sep 05, 2013 33.53 34.52 33.52 33.79 0 +0.12(+0.36%)
Sep 04, 2013 34.78 34.89 33.46 33.67 0 -1.21(-3.47%)
Sep 03, 2013 34.55 35.33 34.55 34.88 0 +0.62(+1.81%)
Aug 30, 2013 34.61 34.88 34.13 34.26 0 -0.36(-1.04%)
Aug 29, 2013 34.78 34.93 34.29 34.62 425,160 -0.07(-0.20%)
Aug 28, 2013 34.19 35.85 34.17 34.69 0 +0.61(+1.79%)
Aug 27, 2013 34.43 35.11 34.01 34.08 830,722 +0.00(+0.00%)
Aug 26, 2013 33.86 34.94 33.19 34.08 0 +0.76(+2.28%)
Aug 23, 2013 32.34 33.54 32.34 33.32 0 +0.17(+0.51%)
Aug 22, 2013 32.24 33.27 32.10 33.15 432,067 +1.00(+3.11%)
Aug 21, 2013 33.15 33.16 32.12 32.15 0 -1.04(-3.13%)
Aug 20, 2013 32.15 33.77 32.07 33.19 722,307 +1.00(+3.11%)
Aug 19, 2013 32.99 33.14 32.19 32.19 471,391 -0.70(-2.13%)
Aug 16, 2013 33.09 33.36 32.58 32.89 0 -0.34(-1.02%)
Aug 15, 2013 32.89 33.36 32.35 33.23 563,254 -0.06(-0.18%)
Aug 14, 2013 33.43 33.43 32.72 33.29 612,908 -0.06(-0.18%)
Aug 13, 2013 33.68 33.68 32.81 33.35 648,147 -0.20(-0.60%)
Aug 12, 2013 34.07 34.46 33.32 33.55 605,338 -0.82(-2.39%)
Aug 09, 2013 34.38 34.66 34.08 34.37 962,860 +0.08(+0.23%)
Aug 08, 2013 32.62 34.45 32.32 34.29 1,014,726 +1.99(+6.16%)
Aug 07, 2013 32.82 33.49 31.73 32.30 998,394 +0.01(+0.03%)
Aug 06, 2013 33.01 33.32 31.74 32.29 895,548 -0.64(-1.94%)
Aug 05, 2013 32.45 33.11 32.23 32.93 468,211 +0.30(+0.92%)
Aug 02, 2013 32.78 33.71 32.41 32.63 803,067 -0.23(-0.70%)
Aug 01, 2013 32.18 32.98 32.00 32.86 687,552 +1.19(+3.76%)
Jul 31, 2013 31.54 32.01 31.39 31.67 0 +0.31(+0.99%)
Jul 30, 2013 31.77 31.77 31.00 31.36 0 -0.25(-0.79%)
Jul 29, 2013 31.72 31.99 31.21 31.61 0 -0.29(-0.91%)
Jul 26, 2013 31.60 32.00 31.33 31.90 0 +0.18(+0.57%)
Jul 25, 2013 31.02 32.36 30.90 31.72 0 +0.76(+2.45%)
Jul 24, 2013 32.10 32.10 30.57 30.96 0 -1.12(-3.49%)
Jul 23, 2013 32.24 32.42 31.88 32.08 0 +0.11(+0.34%)
Jul 22, 2013 32.28 32.52 31.82 31.97 0 -0.56(-1.72%)
Jul 19, 2013 32.49 32.62 32.13 32.53 0 +0.13(+0.40%)
Jul 18, 2013 31.81 32.79 31.70 32.40 0 +0.75(+2.37%)
Jul 17, 2013 31.10 31.75 30.98 31.65 858,550 +0.76(+2.46%)
Jul 16, 2013 30.40 30.96 30.15 30.89 0 +0.64(+2.12%)
Jul 15, 2013 30.73 30.87 30.24 30.25 0 -0.28(-0.92%)
Jul 12, 2013 30.87 31.19 30.20 30.53 0 -0.34(-1.10%)
Jul 11, 2013 31.10 31.40 30.78 30.87 0 +0.28(+0.92%)
Jul 10, 2013 30.79 31.24 29.80 30.59 0 -0.54(-1.73%)
Jul 09, 2013 30.77 31.17 30.61 31.13 0 +0.52(+1.70%)
Jul 08, 2013 30.26 31.25 30.11 30.61 1,123,373 +0.55(+1.83%)
Jul 05, 2013 29.99 30.23 29.74 30.06 0 +0.56(+1.90%)
Jul 03, 2013 29.65 29.69 29.22 29.50 0 -0.15(-0.51%)
Jul 02, 2013 29.14 29.76 28.88 29.65 0 +0.51(+1.75%)
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.