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 (%)
Jun 28, 2013 28.61 28.89 28.32 28.33 870,802 -0.39(-1.36%)
Jun 27, 2013 28.73 29.11 28.37 28.72 0 +0.19(+0.67%)
Jun 26, 2013 28.60 28.87 27.98 28.53 0 +0.13(+0.46%)
Jun 25, 2013 27.76 28.49 27.00 28.40 0 +0.95(+3.46%)
Jun 24, 2013 27.46 28.10 26.86 27.45 0 -0.55(-1.96%)
Jun 21, 2013 28.16 28.33 27.52 28.00 935,890 -0.03(-0.11%)
Jun 20, 2013 28.67 29.00 27.74 28.03 0 -1.47(-4.98%)
Jun 19, 2013 29.65 29.89 28.56 29.50 0 +0.65(+2.25%)
Jun 18, 2013 28.45 29.22 28.14 28.85 0 +0.70(+2.49%)
Jun 17, 2013 27.14 28.16 27.14 28.15 0 +1.99(+7.61%)
Jun 14, 2013 26.80 26.89 26.05 26.16 0 -0.50(-1.88%)
Jun 13, 2013 26.10 26.74 25.87 26.66 426,252 +0.54(+2.07%)
Jun 12, 2013 26.49 26.49 25.81 26.12 530,256 -0.01(-0.04%)
Jun 11, 2013 26.56 26.67 25.95 26.13 0 -0.91(-3.37%)
Jun 10, 2013 26.64 27.10 26.13 27.04 0 +0.53(+2.00%)
Jun 07, 2013 26.24 26.65 26.08 26.51 0 +0.41(+1.57%)
Jun 06, 2013 26.11 26.48 25.61 26.10 431,422 +0.04(+0.15%)
Jun 05, 2013 26.62 26.65 25.88 26.06 0 -0.54(-2.03%)
Jun 04, 2013 26.19 26.90 25.82 26.60 0 +0.33(+1.26%)
Jun 03, 2013 25.85 26.44 25.74 26.27 751,974 +0.61(+2.38%)
May 31, 2013 26.50 26.76 25.66 25.66 782,207 -1.03(-3.86%)
May 30, 2013 26.86 27.04 26.50 26.69 765,494 -0.28(-1.04%)
May 29, 2013 27.51 27.57 26.80 26.97 741,845 -0.59(-2.14%)
May 28, 2013 27.35 28.25 27.01 27.56 970,529 +0.60(+2.23%)
May 24, 2013 27.45 27.46 26.64 26.96 0 -0.80(-2.88%)
May 23, 2013 27.04 27.77 26.58 27.76 0 +0.17(+0.62%)
May 22, 2013 28.34 29.14 27.30 27.59 0 -0.50(-1.78%)
May 21, 2013 28.55 29.05 28.04 28.09 0 -0.38(-1.33%)
May 20, 2013 27.12 28.65 27.00 28.47 0 +1.27(+4.67%)
May 17, 2013 26.75 27.48 26.48 27.20 0 +0.73(+2.76%)
May 16, 2013 26.92 27.04 26.32 26.47 966,788 -0.62(-2.29%)
May 15, 2013 27.25 27.70 26.81 27.09 0 +0.02(+0.07%)
May 13, 2013 27.21 27.21 26.59 27.07 0 -0.10(-0.37%)
May 10, 2013 26.97 27.35 26.30 27.17 0 -0.13(-0.48%)
May 09, 2013 27.10 27.43 26.64 27.30 0 +0.10(+0.37%)
May 08, 2013 26.34 27.29 26.05 27.20 0 +0.89(+3.38%)
May 07, 2013 26.57 27.43 26.02 26.31 0 +0.35(+1.35%)
May 06, 2013 25.75 26.47 25.71 25.96 0 +0.11(+0.43%)
May 03, 2013 25.62 26.32 25.15 25.85 0 +0.70(+2.78%)
May 02, 2013 24.21 25.37 23.75 25.15 0 +1.09(+4.53%)
May 01, 2013 24.14 24.34 23.52 24.06 810,736 -0.16(-0.66%)
Apr 30, 2013 24.61 24.73 24.03 24.22 0 -0.52(-2.10%)
Apr 29, 2013 24.86 25.05 24.39 24.74 975,942 +0.15(+0.61%)
Apr 26, 2013 25.10 25.10 24.42 24.59 499,520 -0.62(-2.46%)
Apr 25, 2013 25.24 25.81 24.72 25.21 971,845 -0.06(-0.24%)
Apr 24, 2013 24.44 25.79 24.43 25.27 1,300,954 +1.24(+5.16%)
Apr 23, 2013 23.87 24.36 23.50 24.03 663,486 +0.31(+1.31%)
Apr 22, 2013 23.64 23.85 22.90 23.72 525,201 +0.12(+0.51%)
Apr 19, 2013 24.04 24.50 23.22 23.60 667,460 -0.29(-1.21%)
Apr 18, 2013 23.66 24.18 23.14 23.89 986,748 +0.43(+1.83%)
Apr 17, 2013 24.09 24.29 23.09 23.46 1,137,210 -0.96(-3.95%)
Apr 16, 2013 24.30 25.06 23.35 24.43 1,202,870 +0.50(+2.11%)
Apr 15, 2013 25.41 25.41 23.79 23.92 907,186 -1.90(-7.36%)
Apr 12, 2013 26.37 26.39 25.17 25.82 724,403 -0.90(-3.37%)
Apr 11, 2013 26.61 27.30 26.22 26.72 860,958 +0.03(+0.11%)
Apr 10, 2013 26.45 27.10 26.34 26.69 721,277 +0.39(+1.48%)
Apr 09, 2013 25.93 26.43 25.43 26.30 594,511 +0.48(+1.86%)
Apr 08, 2013 25.06 25.90 25.00 25.82 792,248 +0.56(+2.22%)
Apr 05, 2013 23.85 25.39 23.85 25.26 651,841 +0.90(+3.69%)
Apr 04, 2013 24.39 24.49 23.95 24.36 696,977 -0.13(-0.53%)
Apr 03, 2013 24.45 24.70 23.99 24.49 1,172,230 +0.16(+0.66%)
Apr 02, 2013 25.74 25.80 24.19 24.33 1,290,613 -1.19(-4.66%)
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.