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 (%)
May 31, 2002 4.785 4.900 4.650 4.750 7,900 -0.24(-4.81%)
May 28, 2002 4.760 4.990 4.760 4.990 6,100 +0.26(+5.50%)
May 27, 2002 4.750 4.850 4.650 4.730 6,900 +0.00(+0.00%)
May 24, 2002 4.750 4.850 4.650 4.730 6,900 +0.03(+0.64%)
May 23, 2002 5.000 5.030 4.650 4.700 6,900 -0.28(-5.62%)
May 22, 2002 4.570 4.990 4.570 4.980 14,500 +0.28(+5.96%)
May 21, 2002 4.850 4.850 4.700 4.700 14,000 -0.20(-4.08%)
May 20, 2002 5.000 5.000 4.770 4.900 12,800 -0.10(-2.00%)
May 17, 2002 5.011 5.240 4.650 5.000 20,800 -0.15(-2.91%)
May 16, 2002 5.160 5.180 5.160 5.150 9,000 -0.01(-0.19%)
May 15, 2002 5.160 5.260 5.150 5.160 7,900 -0.09(-1.71%)
May 14, 2002 5.160 5.470 5.150 5.250 10,600 -0.08(-1.48%)
May 13, 2002 5.140 5.360 5.140 5.329 4,000 +0.08(+1.50%)
May 10, 2002 5.170 5.270 5.120 5.250 13,200 +0.01(+0.19%)
May 09, 2002 5.120 5.240 5.120 5.240 7,900 +0.06(+1.16%)
May 08, 2002 5.100 5.200 5.099 5.180 14,500 -0.06(-1.15%)
May 07, 2002 5.161 5.249 5.100 5.240 9,100 +0.04(+0.77%)
May 06, 2002 5.190 5.300 5.120 5.200 12,100 -0.08(-1.52%)
May 03, 2002 5.100 5.400 5.100 5.280 6,700 -0.02(-0.38%)
May 02, 2002 5.370 5.400 5.300 5.300 4,900 +0.03(+0.57%)
May 01, 2002 5.281 5.290 5.270 5.270 1,800 +0.02(+0.38%)
Apr 30, 2002 5.280 5.400 5.120 5.250 7,000 -0.00(-0.07%)
Apr 29, 2002 5.250 5.340 5.250 5.254 3,600 +0.00(+0.07%)
Apr 26, 2002 5.250 5.450 5.250 5.250 6,700 +0.01(+0.19%)
Apr 25, 2002 5.290 5.360 5.120 5.240 14,200 -0.30(-5.42%)
Apr 24, 2002 5.250 5.540 5.250 5.540 7,100 +0.17(+3.17%)
Apr 23, 2002 5.499 5.500 5.370 5.370 2,800 -0.08(-1.47%)
Apr 22, 2002 5.370 5.630 5.370 5.450 13,800 +0.02(+0.37%)
Apr 19, 2002 5.420 5.440 5.350 5.430 3,400 -0.01(-0.18%)
Apr 18, 2002 5.395 5.450 5.350 5.440 4,200 +0.14(+2.64%)
Apr 17, 2002 5.260 5.350 5.260 5.300 4,500 +0.07(+1.34%)
Apr 16, 2002 5.390 5.390 5.150 5.230 7,800 -0.02(-0.38%)
Apr 15, 2002 5.200 5.600 5.110 5.250 9,600 +0.05(+0.96%)
Apr 12, 2002 5.400 5.400 5.200 5.200 12,300 -0.21(-3.88%)
Apr 11, 2002 5.620 5.650 5.400 5.410 10,200 -0.27(-4.75%)
Apr 10, 2002 5.690 5.690 5.500 5.680 4,400 -0.01(-0.18%)
Apr 09, 2002 5.499 5.790 5.499 5.690 37,800 +0.04(+0.71%)
Apr 08, 2002 5.150 5.650 5.110 5.650 20,900 +0.55(+10.78%)
Apr 05, 2002 5.250 5.480 5.100 5.100 6,700 -0.15(-2.86%)
Apr 04, 2002 5.740 5.740 5.150 5.250 19,300 -0.35(-6.25%)
Apr 03, 2002 5.930 5.940 5.600 5.600 9,200 -0.06(-1.04%)
Apr 02, 2002 5.800 5.870 5.510 5.659 11,800 -0.09(-1.58%)
Apr 01, 2002 5.581 5.750 5.500 5.750 11,100 +0.20(+3.60%)
Mar 29, 2002 5.590 5.590 5.420 5.550 23,200 +0.00(+0.00%)
Mar 28, 2002 5.590 5.590 5.420 5.550 23,200 +0.06(+1.12%)
Mar 27, 2002 5.340 5.489 5.250 5.489 16,900 +0.24(+4.54%)
Mar 26, 2002 5.180 5.280 5.180 5.250 14,900 +0.05(+0.96%)
Mar 25, 2002 5.240 5.720 5.200 5.200 30,000 -0.20(-3.70%)
Mar 22, 2002 5.400 5.540 5.400 5.400 12,600 -0.16(-2.88%)
Mar 21, 2002 5.710 5.710 5.400 5.560 26,500 -0.04(-0.71%)
Mar 20, 2002 5.500 5.640 5.400 5.600 17,900 +0.10(+1.82%)
Mar 19, 2002 5.490 5.500 5.430 5.500 20,600 +0.07(+1.27%)
Mar 18, 2002 5.510 5.510 5.430 5.431 13,000 -0.26(-4.55%)
Mar 15, 2002 5.560 5.700 5.490 5.690 5,600 -0.01(-0.18%)
Mar 14, 2002 5.560 5.700 5.481 5.700 6,900 +0.15(+2.70%)
Mar 13, 2002 5.990 5.990 5.550 5.550 5,200 -0.26(-4.48%)
Mar 12, 2002 5.950 6.000 5.800 5.810 3,800 -0.14(-2.35%)
Mar 11, 2002 6.010 6.100 5.800 5.950 7,500 -0.05(-0.83%)
Mar 08, 2002 5.990 6.170 5.860 6.000 22,400 +0.02(+0.33%)
Mar 07, 2002 5.710 5.980 5.450 5.980 18,500 +0.26(+4.54%)
Mar 06, 2002 5.540 5.720 5.485 5.720 10,800 +0.22(+4.00%)
Mar 05, 2002 5.360 5.600 5.300 5.500 18,000 +0.15(+2.80%)
Mar 04, 2002 5.450 5.650 5.300 5.350 19,000 +0.00(+0.00%)
Mar 01, 2002 5.250 5.480 5.090 5.350 16,500 +0.10(+1.90%)
Feb 28, 2002 5.010 5.250 5.000 5.250 21,600 +0.25(+5.00%)
Feb 27, 2002 4.810 5.000 4.805 5.000 12,300 +0.25(+5.26%)
Feb 26, 2002 4.990 4.990 4.710 4.750 4,200 -0.03(-0.63%)
Feb 25, 2002 4.950 4.950 4.760 4.780 5,000 -0.07(-1.44%)
Feb 22, 2002 4.850 4.900 4.849 4.850 5,500 -0.06(-1.22%)
Feb 21, 2002 4.890 4.950 4.760 4.910 2,200 +0.01(+0.20%)
Feb 20, 2002 4.800 4.900 4.730 4.900 27,800 +0.10(+2.08%)
Feb 19, 2002 4.700 4.800 4.610 4.800 15,300 +0.00(+0.00%)
Feb 18, 2002 4.800 4.800 4.749 4.800 3,500 +0.00(+0.00%)
Feb 15, 2002 4.800 4.800 4.749 4.800 3,500 +0.05(+1.05%)
Feb 14, 2002 4.890 4.900 4.550 4.750 8,100 +0.08(+1.71%)
Feb 13, 2002 4.749 4.750 4.650 4.670 2,800 -0.08(-1.68%)
Feb 12, 2002 4.750 4.900 4.540 4.750 13,900 +0.16(+3.49%)
Feb 11, 2002 4.600 4.600 4.530 4.590 11,500 +0.00(+0.00%)
Feb 08, 2002 4.990 4.990 4.550 4.590 8,800 -0.01(-0.22%)
Feb 07, 2002 4.650 5.000 4.600 4.600 10,000 -0.10(-2.13%)
Feb 06, 2002 4.790 5.000 4.700 4.700 19,300 -0.08(-1.67%)
Feb 05, 2002 4.500 4.780 4.500 4.780 16,000 +0.23(+5.05%)
Feb 04, 2002 4.050 4.550 4.050 4.550 3,400 +0.05(+1.11%)
Feb 01, 2002 4.590 4.600 4.460 4.500 8,100 +0.09(+2.04%)
Jan 31, 2002 4.100 4.430 4.100 4.410 5,400 +0.24(+5.76%)
Jan 30, 2002 4.120 4.170 4.100 4.170 2,200 -0.07(-1.65%)
Jan 29, 2002 4.490 4.490 4.240 4.240 13,600 -0.21(-4.72%)
Jan 28, 2002 4.490 4.490 4.430 4.450 2,200 +0.11(+2.53%)
Jan 25, 2002 4.300 4.490 4.300 4.340 5,200 +0.14(+3.33%)
Jan 24, 2002 4.357 4.360 4.200 4.200 1,900 -0.16(-3.67%)
Jan 23, 2002 4.390 4.390 4.280 4.360 2,100 +0.06(+1.40%)
Jan 22, 2002 4.250 4.300 4.200 4.300 3,100 +0.05(+1.18%)
Jan 21, 2002 4.250 4.250 4.250 4.250 400 +0.00(+0.00%)
Jan 18, 2002 4.250 4.250 4.250 4.250 400 +0.09(+2.16%)
Jan 17, 2002 4.110 4.160 4.110 4.160 1,600 +0.01(+0.24%)
Jan 16, 2002 4.200 4.200 4.150 4.150 2,200 +0.05(+1.22%)
Jan 15, 2002 4.300 4.400 4.010 4.100 10,700 -0.20(-4.65%)
Jan 14, 2002 4.390 4.400 4.252 4.300 4,600 -0.08(-1.83%)
Jan 11, 2002 4.220 4.470 4.199 4.380 14,700 +0.10(+2.34%)
Jan 10, 2002 4.210 4.280 4.210 4.280 6,200 -0.15(-3.39%)
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.