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 (%)
May 31, 2005 15.19 15.30 14.95 15.09 421,960 -0.10(-0.66%)
May 27, 2005 14.97 15.20 14.94 15.19 233,877 +0.23(+1.54%)
May 26, 2005 14.84 15.15 14.67 14.96 351,693 +0.40(+2.75%)
May 25, 2005 14.25 14.65 14.22 14.56 581,280 +0.21(+1.46%)
May 24, 2005 13.86 14.40 13.86 14.35 464,900 +0.42(+3.02%)
May 23, 2005 13.70 14.00 13.44 13.93 223,401 +0.22(+1.60%)
May 20, 2005 13.63 14.00 13.50 13.71 182,107 +0.01(+0.07%)
May 19, 2005 13.30 13.79 13.13 13.70 171,679 +0.14(+1.03%)
May 18, 2005 13.58 13.90 13.10 13.56 272,200 -0.05(-0.37%)
May 17, 2005 13.13 13.75 13.12 13.61 199,186 +0.26(+1.95%)
May 16, 2005 13.90 13.90 13.11 13.35 443,390 -0.51(-3.68%)
May 13, 2005 13.90 14.25 13.66 13.86 272,301 -0.21(-1.49%)
May 12, 2005 14.49 14.49 13.56 14.07 317,395 -0.47(-3.23%)
May 11, 2005 15.07 15.14 14.48 14.54 405,668 -0.52(-3.42%)
May 10, 2005 15.46 16.18 14.50 15.05 894,467 -1.41(-8.59%)
May 09, 2005 16.47 16.68 16.25 16.47 140,756 +0.12(+0.73%)
May 06, 2005 15.90 16.49 15.90 16.35 144,498 +0.42(+2.64%)
May 05, 2005 15.54 16.12 15.54 15.93 158,144 +0.37(+2.38%)
May 04, 2005 15.67 15.76 15.25 15.56 609,768 -0.03(-0.19%)
May 03, 2005 16.21 16.75 15.49 15.59 286,925 -0.76(-4.65%)
May 02, 2005 16.51 16.62 16.08 16.35 436,374 -0.18(-1.09%)
Apr 29, 2005 16.69 16.86 16.41 16.53 196,525 -0.03(-0.18%)
Apr 28, 2005 16.89 16.89 16.30 16.56 323,751 -0.31(-1.84%)
Apr 27, 2005 16.67 16.93 16.37 16.87 594,710 +0.24(+1.44%)
Apr 26, 2005 17.26 17.26 16.53 16.63 261,011 -0.59(-3.43%)
Apr 25, 2005 17.25 17.30 17.08 17.22 276,586 +0.08(+0.47%)
Apr 22, 2005 17.00 17.23 16.77 17.14 302,254 +0.34(+2.02%)
Apr 21, 2005 16.35 16.92 16.32 16.80 91,312 +0.43(+2.63%)
Apr 20, 2005 16.42 16.77 16.23 16.37 202,428 +0.07(+0.43%)
Apr 19, 2005 15.89 17.16 15.70 16.30 443,267 +0.42(+2.64%)
Apr 18, 2005 15.70 16.00 15.39 15.88 467,040 +0.03(+0.19%)
Apr 15, 2005 16.01 16.10 15.51 15.85 492,322 -0.11(-0.69%)
Apr 14, 2005 16.16 16.32 15.68 15.96 555,422 -0.20(-1.24%)
Apr 13, 2005 16.75 16.78 16.00 16.16 718,561 -0.74(-4.38%)
Apr 12, 2005 16.98 17.33 16.75 16.90 336,680 -0.25(-1.46%)
Apr 11, 2005 17.40 17.58 16.79 17.15 320,682 -0.32(-1.83%)
Apr 08, 2005 17.60 18.00 17.17 17.47 214,337 -0.24(-1.36%)
Apr 07, 2005 17.63 18.26 17.45 17.71 718,313 +0.23(+1.32%)
Apr 06, 2005 17.56 17.74 17.35 17.48 101,573 +0.01(+0.06%)
Apr 05, 2005 17.57 17.91 17.38 17.47 197,779 -0.25(-1.41%)
Apr 04, 2005 18.26 18.33 17.35 17.72 439,206 -0.18(-0.99%)
Apr 01, 2005 17.30 18.24 17.02 17.90 628,201 +0.91(+5.34%)
Mar 31, 2005 16.51 17.08 16.51 16.99 261,419 +0.43(+2.60%)
Mar 30, 2005 16.31 16.87 15.61 16.56 365,720 +0.25(+1.53%)
Mar 29, 2005 16.67 17.16 16.18 16.31 271,264 -0.40(-2.39%)
Mar 28, 2005 16.34 17.17 16.34 16.71 449,082 +0.39(+2.39%)
Mar 24, 2005 16.21 16.55 16.16 16.32 404,110 +0.11(+0.68%)
Mar 23, 2005 16.97 17.05 16.00 16.21 503,403 -0.94(-5.48%)
Mar 22, 2005 17.39 17.45 16.50 17.15 387,869 -0.06(-0.35%)
Mar 21, 2005 16.98 17.58 16.72 17.21 587,678 +0.38(+2.26%)
Mar 18, 2005 16.54 17.00 16.33 16.83 428,483 +0.29(+1.75%)
Mar 17, 2005 14.93 16.91 14.92 16.54 1,059,889 +1.56(+10.41%)
Mar 16, 2005 15.10 15.40 14.98 14.98 364,391 -0.37(-2.41%)
Mar 15, 2005 15.44 15.72 15.10 15.35 342,717 -0.16(-1.03%)
Mar 14, 2005 15.35 15.77 14.88 15.51 401,725 +0.40(+2.65%)
Mar 11, 2005 15.03 15.58 15.02 15.11 278,158 -0.07(-0.46%)
Mar 10, 2005 16.16 16.16 14.90 15.18 859,578 -1.21(-7.38%)
Mar 09, 2005 16.15 16.75 15.81 16.39 657,814 +0.38(+2.37%)
Mar 08, 2005 16.87 16.87 15.76 16.01 474,029 -0.61(-3.67%)
Mar 07, 2005 17.09 17.22 16.58 16.62 212,467 -0.41(-2.41%)
Mar 04, 2005 16.10 17.19 16.00 17.03 541,538 +1.08(+6.77%)
Mar 03, 2005 15.01 16.25 15.00 15.95 522,116 +1.01(+6.76%)
Mar 02, 2005 14.82 15.00 14.80 14.94 182,370 +0.02(+0.13%)
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.