Skip to main content
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 (%)
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.