CARRIZO OIL & GAS $27.20

up +0.73


17/5/2013 04:17 PM  |  NASDAQ : CRZO  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CRZO historical data

Date Open High Low Close Volume
5/17/2013 26.75 27.48 26.48 27.20 13518
5/16/2013 26.92 27.04 26.32 26.47 9668
5/15/2013 27.25 27.70 26.81 27.09 7331
5/14/2013 26.92 27.88 26.90 27.51 8418
5/13/2013 27.21 27.21 26.59 27.07 12769
5/10/2013 26.97 27.35 26.30 27.17 8758
5/9/2013 27.10 27.43 26.64 27.30 5876
5/8/2013 26.34 27.29 26.05 27.20 11489
5/7/2013 26.57 27.43 26.02 26.31 12997
5/6/2013 25.75 26.47 25.71 25.96 6759
5/3/2013 25.62 26.60 25.45 25.85 8386
5/2/2013 24.21 25.37 23.75 25.15 8693
5/1/2013 24.14 24.34 23.52 24.06 8108
4/30/2013 24.61 24.73 24.03 24.22 8862
4/29/2013 24.86 25.05 24.39 24.74 9760
4/26/2013 25.10 25.10 24.35 24.59 4996
4/25/2013 25.24 25.81 24.72 25.21 9719
4/24/2013 24.44 25.79 24.43 25.27 13010
4/23/2013 23.87 24.36 23.50 24.03 6635
4/22/2013 23.64 23.85 22.90 23.72 5252
4/19/2013 24.04 24.50 23.22 23.60 6675
4/18/2013 23.66 24.18 23.14 23.89 9868
4/17/2013 24.09 24.29 23.09 23.46 11373
4/16/2013 24.30 25.06 23.35 24.43 12029
4/15/2013 25.41 25.41 23.79 23.92 9072
4/12/2013 26.37 26.39 25.17 25.82 7245
4/11/2013 26.61 27.30 26.22 26.72 8610
4/10/2013 26.45 27.10 26.35 26.69 7213
4/9/2013 25.93 26.43 25.43 26.30 5946
4/8/2013 25.06 25.90 25.00 25.82 7923
4/5/2013 23.85 25.39 23.84 25.26 6519
4/4/2013 24.39 24.49 23.95 24.36 6970
4/3/2013 24.45 24.70 23.99 24.49 11723
4/2/2013 25.74 25.80 24.19 24.33 12907
4/1/2013 25.88 25.96 25.11 25.52 8016
3/28/2013 26.13 26.27 25.70 25.77 5671
3/27/2013 26.04 26.13 25.68 26.03 4896
3/26/2013 25.92 26.31 25.57 26.23 5309
3/25/2013 26.02 26.65 25.73 25.84 6574
3/22/2013 26.67 26.74 25.80 26.00 7934
3/21/2013 26.30 26.83 25.97 26.42 9274
3/20/2013 26.41 26.50 25.89 26.29 7699
3/19/2013 27.10 27.20 25.46 26.13 13312
3/18/2013 25.72 27.33 25.72 27.04 10326
3/15/2013 26.31 27.21 25.98 26.86 14288
3/14/2013 25.47 26.28 25.33 26.25 9588
3/13/2013 25.16 25.58 25.07 25.47 7004
3/12/2013 25.21 25.45 24.77 25.05 7086
3/11/2013 25.16 25.31 24.61 25.12 7713
3/8/2013 25.12 25.49 24.53 25.32 10915
3/7/2013 24.11 25.10 24.07 24.98 12858
3/6/2013 23.37 24.15 23.19 24.06 17024
3/5/2013 23.05 23.48 22.69 23.22 12504
3/4/2013 22.73 22.99 22.34 22.72 13617
3/1/2013 23.20 23.39 22.56 22.93 11939
2/28/2013 23.80 23.85 23.15 23.49 12847
2/27/2013 23.11 24.23 22.77 23.61 28317
2/26/2013 22.56 23.03 21.45 22.58 23810
2/25/2013 21.79 22.41 21.27 21.29 18325
2/22/2013 20.65 21.42 20.37 21.41 7931
2/21/2013 20.52 20.83 20.15 20.46 6380
2/20/2013 21.59 21.61 20.74 20.74 7638
2/19/2013 21.44 21.72 21.31 21.61 5283
2/15/2013 22.36 22.36 21.21 21.27 7898
2/14/2013 22.72 23.04 22.25 22.33 6156
2/13/2013 21.88 22.79 21.88 22.79 7473
2/12/2013 22.49 22.49 21.67 21.72 4477
2/11/2013 22.57 22.79 22.12 22.35 3814
2/8/2013 22.25 22.78 22.21 22.62 4757
2/7/2013 22.74 22.80 22.01 22.13 5885
2/6/2013 22.38 22.69 22.25 22.62 6325
2/5/2013 21.47 22.77 21.18 22.52 15435
2/4/2013 21.31 21.40 20.76 20.83 8896
2/1/2013 21.61 21.88 21.27 21.63 5232
1/31/2013 21.35 21.72 21.08 21.48 8428
1/30/2013 21.45 21.62 21.11 21.38 8043
1/29/2013 21.19 21.48 20.88 21.28 8628
1/28/2013 21.85 21.85 20.84 21.11 9888
1/25/2013 21.93 22.39 21.64 21.87 5542
1/24/2013 21.54 22.21 21.54 21.87 5975
1/23/2013 21.89 22.15 21.50 21.66 8281
1/22/2013 22.08 22.60 21.50 22.43 10547
1/18/2013 21.35 22.33 21.32 22.19 21180
1/17/2013 21.72 22.70 21.61 22.39 17138
1/16/2013 20.70 21.93 20.61 21.65 19091
1/15/2013 19.59 21.50 19.59 20.86 25888
1/14/2013 20.13 20.32 19.94 20.11 4549
1/11/2013 20.30 20.44 19.75 20.09 7413
1/10/2013 19.79 20.24 19.71 20.23 10452
1/9/2013 20.49 20.59 19.49 19.57 13797
1/8/2013 20.56 20.86 20.39 20.51 13682
1/7/2013 21.03 21.03 20.25 20.55 12660
1/4/2013 21.42 21.78 21.05 21.20 9606
1/3/2013 20.93 21.95 20.67 21.30 8369
1/2/2013 21.64 21.80 20.61 21.11 12057
12/31/2012 20.50 20.93 19.95 20.92 13173
12/28/2012 22.05 22.40 20.61 20.64 14220
12/27/2012 22.13 22.28 21.40 21.81 5055
12/26/2012 21.97 22.32 21.81 22.11 4151
12/24/2012 22.31 22.36 21.65 21.81 2862
Marketplace
Trading Center