Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	43.23	44.48	42.30	43.85	0	+0.52(+1.21%)
Oct 30, 2013	44.76	45.33	42.65	43.33	958,667	-1.42(-3.17%)
Oct 29, 2013	44.58	45.46	44.08	44.75	0	+0.18(+0.40%)
Oct 28, 2013	44.45	45.31	43.73	44.57	0	+0.38(+0.86%)
Oct 25, 2013	45.48	45.73	43.56	44.19	0	-1.02(-2.26%)
Oct 24, 2013	42.71	45.25	42.40	45.21	1,134,524	+2.44(+5.70%)
Oct 23, 2013	43.39	43.50	41.07	42.77	1,934,823	-1.22(-2.77%)
Oct 22, 2013	45.72	46.17	43.81	43.99	1,480,160	-1.70(-3.72%)
Oct 21, 2013	46.82	47.87	45.44	45.69	1,054,190	-1.11(-2.37%)
Oct 18, 2013	46.05	46.90	45.63	46.80	891,215	+1.06(+2.32%)
Oct 17, 2013	45.43	46.19	45.00	45.74	1,213,264	+0.08(+0.18%)
Oct 16, 2013	43.97	45.93	43.62	45.66	1,566,911	+2.15(+4.94%)
Oct 15, 2013	43.89	44.13	43.16	43.51	1,383,295	-0.37(-0.84%)
Oct 14, 2013	42.74	44.05	42.69	43.88	961,794	+0.85(+1.98%)
Oct 11, 2013	42.66	43.67	41.60	43.03	0	+0.55(+1.29%)
Oct 10, 2013	40.50	42.50	40.26	42.48	1,266,351	+2.70(+6.79%)
Oct 09, 2013	40.29	40.77	39.37	39.78	1,478,858	-0.61(-1.51%)
Oct 08, 2013	41.42	42.24	40.10	40.39	1,330,637	-0.94(-2.27%)
Oct 07, 2013	41.30	41.93	40.90	41.33	803,726	-0.32(-0.77%)
Oct 04, 2013	41.49	42.13	40.81	41.65	0	+0.67(+1.63%)
Oct 03, 2013	39.06	41.20	39.00	40.98	0	+2.05(+5.27%)
Oct 02, 2013	39.00	39.17	37.76	38.93	926,907	-0.06(-0.15%)
Oct 01, 2013	37.42	39.39	37.42	38.99	1,378,342	+1.70(+4.56%)
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%)

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