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

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	26.93	27.86	26.71	27.61	988,600	27.61
17-Dec-09	26.73	26.81	26.13	26.53	354,400	26.53
16-Dec-09	25.86	26.97	25.52	26.89	815,500	26.89
15-Dec-09	26.25	26.56	25.85	26.51	615,100	26.51
14-Dec-09	24.65	26.60	24.65	26.50	2,311,100	26.50
11-Dec-09	23.03	24.29	22.55	24.28	1,278,200	24.28
10-Dec-09	21.99	23.07	21.76	22.97	753,600	22.97
9-Dec-09	22.00	22.31	21.44	21.86	649,700	21.86
8-Dec-09	21.24	22.20	21.14	21.97	1,416,400	21.97
7-Dec-09	20.66	21.89	20.61	21.38	520,200	21.38
4-Dec-09	20.75	21.89	20.20	20.79	792,100	20.79
3-Dec-09	21.20	21.53	20.33	20.40	616,500	20.40
2-Dec-09	21.25	21.57	20.93	21.14	766,500	21.14
1-Dec-09	21.39	21.79	20.76	21.18	651,500	21.18
30-Nov-09	21.03	21.24	20.40	21.05	785,000	21.05
27-Nov-09	21.06	21.79	20.80	21.18	216,300	21.18
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
* 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