CRZO: Historical Prices for Carrizo Oil & Gas, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.42	22.50	21.20	22.45	661,500	22.45
24-Nov-09	21.09	21.43	20.64	21.38	509,100	21.38
23-Nov-09	21.53	22.08	21.06	21.13	408,400	21.13
20-Nov-09	21.27	21.80	20.56	20.99	408,600	20.99
19-Nov-09	21.84	21.98	21.15	21.54	382,200	21.54
18-Nov-09	22.91	22.96	21.81	22.18	471,900	22.18
17-Nov-09	23.27	23.35	22.30	22.76	658,900	22.76
16-Nov-09	24.39	24.75	23.12	23.41	850,800	23.41
13-Nov-09	23.48	23.58	22.58	23.04	696,200	23.04
12-Nov-09	24.58	24.70	23.30	23.35	511,000	23.35
11-Nov-09	25.77	25.90	24.56	24.67	600,800	24.67
10-Nov-09	25.81	25.81	24.67	25.41	715,800	25.41
9-Nov-09	24.90	26.90	24.89	25.62	1,181,200	25.62
6-Nov-09	23.97	24.83	23.50	24.62	692,400	24.62
5-Nov-09	23.85	24.55	23.21	24.43	633,500	24.43
4-Nov-09	24.77	25.23	23.46	23.67	552,900	23.67
3-Nov-09	23.11	24.50	22.70	24.47	846,400	24.47
2-Nov-09	23.53	24.50	22.72	23.37	774,000	23.37
30-Oct-09	25.14	25.14	23.04	23.18	1,123,500	23.18
29-Oct-09	25.08	26.04	24.80	25.34	675,700	25.34
28-Oct-09	26.05	26.18	24.50	24.55	1,054,500	24.55
27-Oct-09	25.46	26.38	24.89	26.10	1,210,200	26.10
26-Oct-09	26.55	27.47	25.06	25.34	746,200	25.34
23-Oct-09	27.47	28.18	25.85	26.47	1,028,000	26.47
22-Oct-09	27.60	27.89	26.73	27.83	712,500	27.83
21-Oct-09	27.61	28.52	27.13	27.74	1,585,400	27.74
20-Oct-09	29.11	29.47	27.32	27.63	1,179,600	27.63
19-Oct-09	29.29	29.40	28.46	29.20	772,900	29.20
16-Oct-09	29.15	29.63	28.48	29.24	572,600	29.24
15-Oct-09	28.17	29.40	27.55	29.33	713,600	29.33
14-Oct-09	28.36	28.99	27.71	28.06	661,100	28.06
13-Oct-09	27.51	28.30	26.58	27.77	936,300	27.77
12-Oct-09	28.68	30.22	28.09	28.81	629,500	28.81
9-Oct-09	28.11	28.67	27.66	28.48	431,600	28.48
8-Oct-09	26.80	28.58	26.61	28.43	842,800	28.43
7-Oct-09	25.14	26.43	25.14	26.35	699,900	26.35
6-Oct-09	25.42	26.11	24.50	25.12	701,500	25.12
5-Oct-09	23.81	25.32	23.45	25.01	615,500	25.01
2-Oct-09	22.63	24.79	22.41	23.65	808,100	23.65
1-Oct-09	24.37	24.59	23.01	23.02	515,300	23.02
30-Sep-09	24.61	24.97	23.79	24.49	454,300	24.49
29-Sep-09	24.12	24.72	23.79	24.51	425,800	24.51
28-Sep-09	23.66	24.29	23.45	24.02	353,200	24.02
25-Sep-09	24.17	24.69	23.29	23.56	398,200	23.56
24-Sep-09	25.40	25.40	23.46	24.22	440,000	24.22
23-Sep-09	26.37	26.41	24.84	25.28	373,100	25.28
22-Sep-09	25.38	26.73	25.17	26.43	558,400	26.43
21-Sep-09	24.08	25.05	23.34	24.83	507,000	24.83
18-Sep-09	25.35	25.45	24.25	24.53	510,600	24.53
17-Sep-09	26.50	26.84	24.67	25.26	752,000	25.26
16-Sep-09	25.23	26.85	24.80	26.55	1,411,500	26.55
15-Sep-09	23.45	25.42	23.41	24.74	855,200	24.74
14-Sep-09	21.83	23.48	21.24	23.40	1,006,900	23.40
11-Sep-09	22.95	24.04	22.11	22.17	775,700	22.17
10-Sep-09	22.02	23.11	21.70	22.89	754,400	22.89
9-Sep-09	19.90	22.25	19.75	22.04	1,294,400	22.04
8-Sep-09	19.73	20.23	19.39	19.97	338,200	19.97
4-Sep-09	18.50	19.23	18.37	19.22	271,600	19.22
3-Sep-09	18.78	19.07	18.47	18.59	325,700	18.59
2-Sep-09	18.66	18.86	18.42	18.64	395,000	18.64
1-Sep-09	19.17	19.69	18.82	18.89	727,600	18.89
31-Aug-09	19.61	19.80	19.01	19.33	619,400	19.33
28-Aug-09	21.13	21.35	19.87	19.97	637,400	19.97
27-Aug-09	20.81	20.97	19.50	20.86	1,118,500	20.86
26-Aug-09	21.39	21.39	20.67	20.93	486,700	20.93
25-Aug-09	22.44	22.71	21.50	21.53	547,700	21.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions