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 (%)
Nov 29, 2013 40.37 41.15 39.68 40.44 0 +0.09(+0.22%)
Nov 27, 2013 41.56 41.85 39.41 40.35 0 -1.38(-3.31%)
Nov 26, 2013 40.73 42.21 40.63 41.73 0 +0.85(+2.08%)
Nov 25, 2013 42.52 42.52 40.21 40.88 1,066,360 -1.77(-4.15%)
Nov 22, 2013 42.50 42.86 41.43 42.65 0 +0.66(+1.57%)
Nov 21, 2013 40.81 42.31 40.74 41.99 1,027,803 +1.42(+3.50%)
Nov 20, 2013 40.65 41.73 40.39 40.57 0 +0.34(+0.85%)
Nov 19, 2013 38.99 41.30 38.12 40.23 2,663,445 +1.20(+3.07%)
Nov 18, 2013 43.20 43.21 38.93 39.03 2,865,282 -4.19(-9.69%)
Nov 15, 2013 43.25 43.36 42.35 43.22 0 +0.19(+0.44%)
Nov 14, 2013 43.10 43.62 42.33 43.03 1,272,688 -0.21(-0.49%)
Nov 13, 2013 41.74 43.42 41.72 43.24 1,254,527 +0.95(+2.25%)
Nov 12, 2013 43.17 43.50 42.06 42.29 0 -0.90(-2.08%)
Nov 11, 2013 43.50 44.00 42.75 43.19 0 -0.26(-0.60%)
Nov 08, 2013 43.56 44.12 42.96 43.45 0 +0.30(+0.69%)
Nov 07, 2013 44.40 44.70 41.13 43.15 5,867,751 -1.65(-3.67%)
Nov 06, 2013 45.92 47.22 44.57 44.80 2,159,397 -0.50(-1.10%)
Nov 05, 2013 43.19 46.48 43.15 45.30 1,834,108 +0.61(+1.36%)
Nov 04, 2013 42.55 45.15 42.50 44.69 1,305,713 +2.25(+5.30%)
Nov 01, 2013 43.55 43.80 41.00 42.44 0 -1.41(-3.23%)
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%)
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.