Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CARRIZO OIL & CO INC Historical Prices

  • Historical Data: CRZO

    Return as of November 24 2009

    1 Month -20.17%
    6 Month 10.86%
    YTD 31.24%
    1 Year 43.74%
    3 Year -31.95%
    5 Year 122.42%

  • CARRIZO OIL & CO INC ( CRZO ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 746,148 27.47 25.06 26.55 25.34
    10/27/09 1.21 M 26.38 24.8914 25.46 26.10
    10/28/09 1.05 M 26.18 24.50 26.05 24.55
    10/29/09 675,636 26.04 24.80 25.08 25.34
    10/30/09 1.12 M 25.14 23.04 25.14 23.18
    11/02/09 773,930 24.50 22.72 23.53 23.37
    11/03/09 846,952 24.50 22.70 23.11 24.47
    11/04/09 552,887 25.23 23.46 24.77 23.67
    11/05/09 644,486 24.55 23.21 23.85 24.43
    11/06/09 702,394 24.83 23.50 23.97 24.62
    11/09/09 1.18 M 26.90 24.89 24.90 25.62
    11/10/09 725,726 25.81 24.67 25.81 25.41
    11/11/09 600,798 25.90 24.56 25.77 24.67
    11/12/09 510,916 24.70 23.30 24.58 23.35
    11/13/09 696,181 23.58 22.58 23.48 23.04
    11/16/09 852,619 24.75 23.12 24.39 23.41
    11/17/09 658,855 23.35 22.30 23.27 22.76
    11/18/09 471,812 22.96 21.81 22.91 22.18
    11/19/09 382,147 21.98 21.15 21.84 21.54
    11/20/09 408,558 21.80 20.56 21.27 20.99
    11/23/09 408,354 22.08 21.06 21.53 21.13

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CRZO

    Valuation

    Calculate the value of or shares of CRZO , since