Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2004 10.91 11.36 10.91 11.30 44,400 +0.11(+0.98%)
Dec 30, 2004 11.00 11.20 10.91 11.19 62,700 +0.11(+0.99%)
Dec 29, 2004 11.05 11.15 10.75 11.08 62,600 +0.02(+0.18%)
Dec 28, 2004 10.85 11.15 10.83 11.06 116,000 +0.21(+1.94%)
Dec 27, 2004 10.99 10.99 10.68 10.85 57,700 -0.15(-1.36%)
Dec 23, 2004 10.98 11.17 10.90 11.00 75,800 +0.08(+0.73%)
Dec 22, 2004 11.41 11.50 10.85 10.92 122,200 -0.58(-5.04%)
Dec 21, 2004 11.52 11.54 11.27 11.50 130,300 -0.07(-0.61%)
Dec 20, 2004 10.70 11.57 10.40 11.57 300,100 +1.07(+10.19%)
Dec 17, 2004 9.740 10.77 9.740 10.50 248,500 +0.60(+6.06%)
Dec 16, 2004 9.700 9.970 9.390 9.900 108,300 -0.03(-0.30%)
Dec 15, 2004 9.740 9.930 9.530 9.930 145,600 +0.30(+3.12%)
Dec 14, 2004 9.570 9.690 9.440 9.630 91,100 +0.05(+0.52%)
Dec 13, 2004 9.460 9.750 9.370 9.580 86,700 +0.14(+1.48%)
Dec 10, 2004 9.610 9.610 9.210 9.440 65,400 +0.08(+0.85%)
Dec 09, 2004 9.500 9.790 9.350 9.360 55,200 -0.12(-1.27%)
Dec 08, 2004 9.260 9.600 9.000 9.480 160,700 +0.16(+1.72%)
Dec 07, 2004 9.750 9.810 9.200 9.320 85,300 -0.43(-4.41%)
Dec 06, 2004 9.850 9.850 9.430 9.750 29,800 +0.04(+0.41%)
Dec 03, 2004 9.420 9.870 9.380 9.710 53,500 +0.17(+1.78%)
Dec 02, 2004 10.06 10.16 9.450 9.540 140,200 -0.56(-5.54%)
Dec 01, 2004 9.910 10.22 9.800 10.10 841,100 +0.43(+4.45%)
Nov 30, 2004 9.590 9.920 9.590 9.670 63,500 +0.08(+0.83%)
Nov 29, 2004 9.540 9.600 9.450 9.590 203,600 +0.09(+0.95%)
Nov 26, 2004 9.590 9.590 9.460 9.500 75,000 -0.09(-0.94%)
Nov 24, 2004 9.430 9.600 9.300 9.590 189,300 +0.09(+0.95%)
Nov 23, 2004 9.450 9.580 9.450 9.500 136,800 +0.00(+0.00%)
Nov 22, 2004 9.500 9.530 9.430 9.500 133,200 +0.08(+0.85%)
Nov 19, 2004 9.460 9.460 9.200 9.420 115,700 +0.10(+1.07%)
Nov 18, 2004 9.350 9.600 9.250 9.320 86,800 -0.25(-2.61%)
Nov 17, 2004 9.340 9.570 9.310 9.570 115,900 +0.10(+1.06%)
Nov 16, 2004 9.390 9.480 9.290 9.470 129,600 +0.14(+1.50%)
Nov 15, 2004 9.690 9.690 9.050 9.330 140,300 -0.27(-2.81%)
Nov 12, 2004 9.400 9.690 9.280 9.600 354,700 +0.38(+4.12%)
Nov 11, 2004 9.200 9.700 9.200 9.220 266,100 -0.17(-1.81%)
Nov 10, 2004 9.130 9.500 9.080 9.390 173,800 +0.17(+1.84%)
Nov 09, 2004 9.520 9.520 9.130 9.220 57,800 -0.13(-1.39%)
Nov 08, 2004 9.920 9.930 9.350 9.350 83,300 -0.56(-5.65%)
Nov 05, 2004 10.16 10.22 9.830 9.910 170,500 -0.15(-1.49%)
Nov 04, 2004 9.821 10.09 9.821 10.06 59,000 +0.11(+1.11%)
Nov 03, 2004 10.00 10.11 9.870 9.950 116,600 +0.01(+0.10%)
Nov 02, 2004 10.08 10.14 9.840 9.940 41,400 -0.01(-0.10%)
Nov 01, 2004 10.00 10.06 9.840 9.950 157,400 +0.00(+0.00%)
Oct 29, 2004 10.04 10.06 9.830 9.950 189,800 -0.01(-0.10%)
Oct 28, 2004 10.03 10.06 9.610 9.960 104,100 -0.14(-1.39%)
Oct 27, 2004 10.30 10.34 10.06 10.10 655,000 -0.24(-2.32%)
Oct 26, 2004 10.50 10.50 10.21 10.34 497,400 -0.12(-1.15%)
Oct 25, 2004 10.40 10.48 10.25 10.46 96,200 +0.07(+0.67%)
Oct 22, 2004 10.25 10.50 10.15 10.39 90,200 +0.19(+1.86%)
Oct 21, 2004 10.15 10.24 10.04 10.20 117,400 +0.16(+1.59%)
Oct 20, 2004 9.670 10.15 9.670 10.04 198,900 +0.24(+2.45%)
Oct 19, 2004 9.510 9.860 9.500 9.800 85,400 +0.14(+1.45%)
Oct 18, 2004 9.910 9.910 9.500 9.660 134,500 -0.14(-1.43%)
Oct 15, 2004 9.910 9.910 9.640 9.800 141,300 -0.05(-0.51%)
Oct 14, 2004 9.620 9.900 9.620 9.850 70,800 +0.12(+1.23%)
Oct 13, 2004 10.15 10.15 9.720 9.730 179,000 -0.37(-3.66%)
Oct 12, 2004 10.10 10.15 9.790 10.10 257,600 -0.07(-0.69%)
Oct 11, 2004 10.02 10.35 10.00 10.17 188,600 +0.02(+0.20%)
Oct 08, 2004 9.840 10.17 9.760 10.15 288,800 +0.17(+1.70%)
Oct 07, 2004 9.650 10.06 9.600 9.980 320,100 +0.44(+4.61%)
Oct 06, 2004 9.200 9.620 9.200 9.540 371,200 +0.34(+3.70%)
Oct 05, 2004 9.350 9.480 8.960 9.200 824,400 -0.04(-0.43%)
Oct 04, 2004 9.610 9.680 9.200 9.240 105,200 -0.34(-3.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.