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 (%)
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%)
Aug 01, 2013 32.18 32.98 32.00 32.86 687,552 +1.19(+3.76%)
Jul 31, 2013 31.54 32.01 31.39 31.67 0 +0.31(+0.99%)
Jul 30, 2013 31.77 31.77 31.00 31.36 0 -0.25(-0.79%)
Jul 29, 2013 31.72 31.99 31.21 31.61 0 -0.29(-0.91%)
Jul 26, 2013 31.60 32.00 31.33 31.90 0 +0.18(+0.57%)
Jul 25, 2013 31.02 32.36 30.90 31.72 0 +0.76(+2.45%)
Jul 24, 2013 32.10 32.10 30.57 30.96 0 -1.12(-3.49%)
Jul 23, 2013 32.24 32.42 31.88 32.08 0 +0.11(+0.34%)
Jul 22, 2013 32.28 32.52 31.82 31.97 0 -0.56(-1.72%)
Jul 19, 2013 32.49 32.62 32.13 32.53 0 +0.13(+0.40%)
Jul 18, 2013 31.81 32.79 31.70 32.40 0 +0.75(+2.37%)
Jul 17, 2013 31.10 31.75 30.98 31.65 858,550 +0.76(+2.46%)
Jul 16, 2013 30.40 30.96 30.15 30.89 0 +0.64(+2.12%)
Jul 15, 2013 30.73 30.87 30.24 30.25 0 -0.28(-0.92%)
Jul 12, 2013 30.87 31.19 30.20 30.53 0 -0.34(-1.10%)
Jul 11, 2013 31.10 31.40 30.78 30.87 0 +0.28(+0.92%)
Jul 10, 2013 30.79 31.24 29.80 30.59 0 -0.54(-1.73%)
Jul 09, 2013 30.77 31.17 30.61 31.13 0 +0.52(+1.70%)
Jul 08, 2013 30.26 31.25 30.11 30.61 1,123,373 +0.55(+1.83%)
Jul 05, 2013 29.99 30.23 29.74 30.06 0 +0.56(+1.90%)
Jul 03, 2013 29.65 29.69 29.22 29.50 0 -0.15(-0.51%)
Jul 02, 2013 29.14 29.76 28.88 29.65 0 +0.51(+1.75%)
Jul 01, 2013 28.49 29.32 28.39 29.14 0 +0.81(+2.86%)
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%)
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.