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 (%)
Sep 30, 2004 9.740 9.750 9.560 9.590 119,400 -0.15(-1.54%)
Sep 29, 2004 9.800 9.960 9.690 9.740 156,500 -0.06(-0.61%)
Sep 28, 2004 9.920 9.920 9.780 9.800 177,500 -0.17(-1.71%)
Sep 27, 2004 9.700 10.05 9.700 9.970 206,400 +0.17(+1.73%)
Sep 24, 2004 9.000 9.900 9.000 9.800 422,700 +0.80(+8.89%)
Sep 23, 2004 9.130 9.470 9.000 9.000 68,800 -0.22(-2.39%)
Sep 22, 2004 9.500 9.500 9.150 9.220 154,300 -0.25(-2.64%)
Sep 21, 2004 9.500 9.700 9.350 9.470 141,800 +0.16(+1.72%)
Sep 20, 2004 9.220 9.550 9.210 9.310 94,700 -0.14(-1.48%)
Sep 17, 2004 9.200 9.850 9.000 9.450 450,800 +0.25(+2.72%)
Sep 16, 2004 8.990 9.320 8.940 9.200 315,300 +0.36(+4.07%)
Sep 15, 2004 8.380 9.240 8.360 8.840 184,400 +0.50(+6.00%)
Sep 14, 2004 8.090 8.550 8.090 8.340 156,100 +0.31(+3.86%)
Sep 13, 2004 8.249 8.350 8.030 8.030 122,800 -0.01(-0.12%)
Sep 10, 2004 8.280 8.370 8.040 8.040 36,700 -0.29(-3.48%)
Sep 09, 2004 8.250 8.400 8.250 8.330 98,100 +0.19(+2.33%)
Sep 08, 2004 8.170 8.350 8.140 8.140 21,639 -0.11(-1.33%)
Sep 07, 2004 8.210 8.290 8.140 8.250 55,023 +0.02(+0.24%)
Sep 03, 2004 8.200 8.380 8.150 8.230 96,600 -0.02(-0.24%)
Sep 02, 2004 8.300 8.400 8.070 8.250 258,700 +0.06(+0.73%)
Sep 01, 2004 7.800 8.340 7.790 8.190 364,900 +0.39(+5.00%)
Aug 31, 2004 8.100 8.390 7.350 7.800 699,100 -0.36(-4.41%)
Aug 30, 2004 8.370 8.440 8.110 8.160 73,000 -0.14(-1.69%)
Aug 27, 2004 8.430 8.500 8.250 8.300 39,200 +0.03(+0.36%)
Aug 26, 2004 8.500 8.500 8.250 8.270 88,900 -0.11(-1.31%)
Aug 25, 2004 8.340 8.450 8.260 8.380 108,700 +0.01(+0.12%)
Aug 24, 2004 8.410 8.510 8.350 8.370 68,100 -0.03(-0.36%)
Aug 23, 2004 8.350 8.600 8.350 8.400 96,137 -0.05(-0.59%)
Aug 20, 2004 8.500 8.550 8.380 8.450 200,688 -0.05(-0.59%)
Aug 19, 2004 8.570 8.700 8.440 8.500 226,900 -0.14(-1.62%)
Aug 18, 2004 8.840 8.890 8.600 8.640 395,906 -0.26(-2.92%)
Aug 17, 2004 8.920 9.210 8.290 8.900 354,600 -0.10(-1.11%)
Aug 16, 2004 9.420 9.420 8.890 9.000 72,100 +0.03(+0.33%)
Aug 13, 2004 8.870 9.250 8.600 8.970 181,800 +0.07(+0.79%)
Aug 12, 2004 9.500 9.660 8.870 8.900 141,300 -0.60(-6.32%)
Aug 11, 2004 9.510 9.730 9.440 9.500 140,300 -0.10(-1.04%)
Aug 10, 2004 8.970 9.650 8.970 9.600 87,700 +0.50(+5.49%)
Aug 09, 2004 8.800 9.360 8.800 9.100 92,700 +0.28(+3.17%)
Aug 06, 2004 9.350 9.610 8.760 8.820 177,400 -0.71(-7.45%)
Aug 05, 2004 9.600 9.700 9.430 9.530 60,800 +0.13(+1.38%)
Aug 04, 2004 10.00 10.39 9.350 9.400 230,600 -0.60(-6.00%)
Aug 03, 2004 9.710 10.00 9.710 10.00 167,118 +0.29(+2.99%)
Aug 02, 2004 9.800 9.840 9.329 9.710 147,200 -0.19(-1.92%)
Jul 30, 2004 9.390 10.02 9.390 9.900 113,100 +0.40(+4.21%)
Jul 29, 2004 9.800 9.800 9.480 9.500 81,500 -0.29(-2.96%)
Jul 28, 2004 9.600 9.980 9.600 9.790 76,900 +0.15(+1.56%)
Jul 27, 2004 9.520 9.640 9.220 9.640 59,200 +0.24(+2.55%)
Jul 26, 2004 9.300 9.540 9.150 9.400 166,200 +0.01(+0.11%)
Jul 23, 2004 9.230 9.540 9.130 9.390 148,800 +0.00(+0.00%)
Jul 22, 2004 9.262 9.400 9.130 9.390 28,800 +0.04(+0.43%)
Jul 21, 2004 9.350 9.500 9.250 9.350 104,600 +0.00(+0.00%)
Jul 20, 2004 9.720 9.800 9.230 9.350 326,300 -0.53(-5.36%)
Jul 19, 2004 9.750 9.980 9.610 9.880 39,700 +0.04(+0.41%)
Jul 16, 2004 9.980 10.23 9.750 9.840 42,800 -0.14(-1.40%)
Jul 15, 2004 9.790 10.15 9.740 9.980 60,800 +0.10(+1.01%)
Jul 14, 2004 9.850 10.11 9.850 9.880 89,800 -0.12(-1.20%)
Jul 13, 2004 10.35 10.40 9.780 10.00 243,500 -0.40(-3.85%)
Jul 12, 2004 10.50 10.56 10.40 10.40 112,700 +0.00(+0.00%)
Jul 09, 2004 10.41 10.50 10.37 10.40 70,300 +0.00(+0.00%)
Jul 08, 2004 10.43 10.66 10.40 10.40 85,100 -0.17(-1.61%)
Jul 07, 2004 10.36 10.60 10.35 10.57 136,200 +0.35(+3.42%)
Jul 06, 2004 10.45 10.66 10.17 10.22 80,100 -0.24(-2.29%)
Jul 02, 2004 10.15 10.62 10.00 10.46 304,300 +0.36(+3.56%)
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.