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, 2007 40.75 40.97 40.00 40.67 465,093 -0.05(-0.12%)
May 30, 2007 39.27 40.75 39.25 40.72 436,977 +1.16(+2.93%)
May 29, 2007 38.90 39.90 38.85 39.56 489,116 +1.09(+2.83%)
May 25, 2007 38.56 39.00 38.13 38.47 217,450 +0.15(+0.39%)
May 24, 2007 39.00 39.00 37.86 38.32 538,854 -0.67(-1.72%)
May 23, 2007 39.45 39.85 38.96 38.99 456,746 -0.28(-0.71%)
May 22, 2007 39.71 40.19 39.23 39.27 473,964 -0.35(-0.88%)
May 21, 2007 38.70 40.19 38.70 39.62 612,940 +1.02(+2.64%)
May 18, 2007 37.50 39.24 37.50 38.60 1,175,088 +1.59(+4.30%)
May 17, 2007 36.21 37.55 36.08 37.01 493,593 +0.82(+2.27%)
May 16, 2007 35.86 36.32 35.15 36.19 716,621 +0.19(+0.53%)
May 15, 2007 36.68 37.10 35.93 36.00 707,701 -0.81(-2.20%)
May 14, 2007 36.86 37.96 36.70 36.81 600,940 -0.17(-0.46%)
May 11, 2007 36.72 37.60 35.93 36.98 774,832 +1.01(+2.81%)
May 10, 2007 36.79 37.11 35.91 35.97 560,930 -0.61(-1.67%)
May 09, 2007 37.29 38.18 36.25 36.58 1,777,251 -1.74(-4.54%)
May 08, 2007 38.06 38.40 37.15 38.32 501,612 +0.19(+0.50%)
May 07, 2007 37.77 38.30 37.56 38.13 330,865 +0.25(+0.66%)
May 04, 2007 38.74 38.74 37.62 37.88 464,457 -0.62(-1.61%)
May 03, 2007 38.14 38.88 37.77 38.50 561,249 +0.36(+0.94%)
May 02, 2007 37.41 38.66 37.26 38.14 514,546 +0.98(+2.64%)
May 01, 2007 36.79 37.24 36.47 37.16 668,942 +0.31(+0.84%)
Apr 30, 2007 38.10 38.46 36.80 36.85 469,532 -1.28(-3.36%)
Apr 27, 2007 37.02 38.79 36.82 38.13 970,475 +1.06(+2.86%)
Apr 26, 2007 36.62 37.09 36.05 37.07 401,793 +0.42(+1.15%)
Apr 25, 2007 36.67 37.14 35.85 36.65 480,046 +0.32(+0.88%)
Apr 24, 2007 37.06 37.06 36.00 36.33 367,231 -0.64(-1.73%)
Apr 23, 2007 35.90 37.25 35.90 36.97 593,815 +0.96(+2.67%)
Apr 20, 2007 35.49 36.13 35.28 36.01 763,832 +0.82(+2.33%)
Apr 19, 2007 36.19 36.55 35.10 35.19 901,050 -2.22(-5.93%)
Apr 18, 2007 37.12 37.47 36.68 37.41 789,366 +0.20(+0.54%)
Apr 17, 2007 37.19 37.73 36.87 37.21 263,254 +0.10(+0.27%)
Apr 16, 2007 36.99 37.34 36.80 37.11 278,642 +0.31(+0.84%)
Apr 13, 2007 36.96 37.17 36.58 36.80 552,947 -0.10(-0.27%)
Apr 12, 2007 36.28 37.24 36.23 36.90 474,522 +0.78(+2.16%)
Apr 11, 2007 36.07 36.39 35.92 36.12 391,281 -0.06(-0.17%)
Apr 10, 2007 35.65 36.50 35.52 36.18 465,269 +0.70(+1.97%)
Apr 09, 2007 35.78 35.86 35.35 35.48 302,597 -0.37(-1.03%)
Apr 05, 2007 35.13 35.95 34.81 35.85 328,385 +0.64(+1.82%)
Apr 04, 2007 34.72 35.36 34.52 35.21 271,747 +0.24(+0.69%)
Apr 03, 2007 34.90 35.12 34.54 34.97 371,619 -0.04(-0.11%)
Apr 02, 2007 34.89 35.39 34.44 35.01 347,644 +0.05(+0.14%)
Mar 30, 2007 34.97 35.49 34.74 34.96 484,975 -0.34(-0.96%)
Mar 29, 2007 35.04 35.58 34.76 35.30 491,467 +0.46(+1.32%)
Mar 28, 2007 34.55 35.39 34.55 34.84 1,211,454 +0.72(+2.11%)
Mar 27, 2007 33.50 34.50 32.82 34.12 890,320 +1.04(+3.14%)
Mar 26, 2007 33.00 33.32 32.61 33.08 391,036 +0.09(+0.27%)
Mar 23, 2007 32.77 33.11 32.66 32.99 318,693 +0.25(+0.76%)
Mar 22, 2007 32.42 33.25 32.42 32.74 460,947 +0.49(+1.52%)
Mar 21, 2007 31.39 32.38 31.35 32.25 503,683 +1.07(+3.43%)
Mar 20, 2007 30.78 31.57 30.61 31.18 497,532 +0.77(+2.53%)
Mar 19, 2007 30.05 30.43 29.96 30.41 246,348 +0.37(+1.23%)
Mar 16, 2007 29.77 30.33 29.77 30.04 643,385 +0.12(+0.40%)
Mar 15, 2007 30.41 30.41 29.38 29.92 334,338 +0.70(+2.40%)
Mar 14, 2007 29.39 29.83 28.60 29.22 473,066 -0.13(-0.44%)
Mar 13, 2007 30.37 30.62 29.31 29.35 283,987 -1.02(-3.36%)
Mar 12, 2007 29.91 30.38 29.76 30.37 205,388 -0.01(-0.03%)
Mar 09, 2007 30.92 31.28 30.26 30.38 356,015 -0.26(-0.85%)
Mar 08, 2007 30.75 31.38 30.62 30.64 427,847 +0.26(+0.86%)
Mar 07, 2007 29.87 31.13 29.59 30.38 380,509 +0.60(+2.01%)
Mar 06, 2007 29.01 29.96 29.00 29.78 280,141 +0.92(+3.19%)
Mar 05, 2007 29.30 29.74 28.66 28.86 326,720 -0.56(-1.90%)
Mar 02, 2007 30.76 30.87 29.34 29.42 401,079 -0.70(-2.32%)
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.