Skip to main content
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 (%)
Oct 31, 2019 7.640 7.680 7.230 7.360 11,467,355 -0.32(-4.23%)
Oct 30, 2019 8.280 8.340 7.640 7.685 7,816,119 -0.53(-6.39%)
Oct 29, 2019 8.110 8.380 8.050 8.210 5,221,360 +0.01(+0.12%)
Oct 28, 2019 8.290 8.540 8.120 8.200 3,192,513 -0.04(-0.49%)
Oct 25, 2019 8.070 8.280 8.010 8.240 4,604,500 +0.12(+1.48%)
Oct 24, 2019 8.190 8.220 7.890 8.120 6,715,619 -0.03(-0.37%)
Oct 23, 2019 7.470 8.150 7.390 8.150 3,976,341 +0.66(+8.81%)
Oct 22, 2019 7.340 7.780 7.270 7.490 6,838,406 +0.19(+2.60%)
Oct 21, 2019 7.420 7.630 7.270 7.300 3,078,707 -0.17(-2.28%)
Oct 18, 2019 7.990 8.150 7.460 7.470 6,678,700 -0.62(-7.66%)
Oct 17, 2019 7.890 8.090 7.750 8.090 8,478,050 +0.28(+3.59%)
Oct 16, 2019 7.600 7.920 7.530 7.810 4,342,506 +0.13(+1.76%)
Oct 15, 2019 7.510 7.885 7.370 7.675 5,528,775 +0.08(+1.12%)
Oct 14, 2019 7.890 7.920 7.450 7.590 3,649,131 -0.43(-5.36%)
Oct 11, 2019 7.910 8.190 7.900 8.020 3,060,900 +0.21(+2.69%)
Oct 10, 2019 7.750 7.890 7.320 7.810 7,313,648 +0.16(+2.09%)
Oct 09, 2019 7.650 7.820 7.520 7.650 3,386,901 +0.13(+1.73%)
Oct 08, 2019 7.360 7.840 7.360 7.520 3,800,257 -0.01(-0.13%)
Oct 07, 2019 7.380 7.780 7.300 7.530 4,225,670 +0.08(+1.07%)
Oct 04, 2019 7.540 7.723 7.210 7.450 3,257,400 -0.05(-0.67%)
Oct 03, 2019 7.460 7.700 7.170 7.500 9,629,125 -0.03(-0.40%)
Oct 02, 2019 7.690 7.990 7.450 7.530 7,812,748 -0.25(-3.21%)
Oct 01, 2019 8.680 8.880 7.690 7.780 7,111,719 -0.81(-9.38%)
Sep 30, 2019 8.580 8.640 8.240 8.585 3,815,653 -0.05(-0.58%)
Sep 27, 2019 8.600 8.910 8.530 8.635 3,122,600 -0.19(-2.10%)
Sep 26, 2019 8.840 8.885 8.417 8.820 4,207,859 -0.09(-1.01%)
Sep 25, 2019 8.680 8.990 8.550 8.910 4,021,699 +0.08(+0.91%)
Sep 24, 2019 8.760 9.030 8.651 8.830 4,665,192 +0.01(+0.11%)
Sep 23, 2019 8.640 9.140 8.620 8.820 7,154,402 +0.19(+2.20%)
Sep 20, 2019 8.570 8.940 8.540 8.630 5,961,200 -0.07(-0.80%)
Sep 19, 2019 9.160 9.190 8.650 8.700 4,610,532 -0.25(-2.79%)
Sep 18, 2019 8.880 9.050 8.730 8.950 3,029,814 -0.19(-2.08%)
Sep 17, 2019 10.02 10.14 9.140 9.140 5,775,347 -1.08(-10.57%)
Sep 16, 2019 9.750 10.26 9.340 10.22 8,745,402 +1.67(+19.53%)
Sep 13, 2019 8.450 8.700 8.270 8.550 3,858,300 +0.29(+3.51%)
Sep 12, 2019 8.470 8.920 8.240 8.260 5,027,364 -0.55(-6.24%)
Sep 11, 2019 9.040 9.220 8.360 8.810 5,588,418 -0.21(-2.33%)
Sep 10, 2019 8.960 9.265 8.870 9.020 5,960,273 +0.08(+0.89%)
Sep 09, 2019 8.120 8.960 8.110 8.940 13,283,833 +0.94(+11.75%)
Sep 06, 2019 8.010 8.195 7.880 8.000 3,768,200 -0.06(-0.74%)
Sep 05, 2019 7.720 8.170 7.640 8.060 4,596,309 +0.50(+6.61%)
Sep 04, 2019 7.750 7.800 7.450 7.560 5,430,829 +0.08(+1.07%)
Sep 03, 2019 8.020 8.090 7.480 7.480 4,607,114 -0.81(-9.77%)
Aug 30, 2019 8.640 8.640 8.020 8.290 6,279,600 -0.30(-3.49%)
Aug 29, 2019 8.300 8.690 8.300 8.590 2,698,827 +0.39(+4.76%)
Aug 28, 2019 7.930 8.440 7.880 8.200 3,308,608 +0.44(+5.67%)
Aug 27, 2019 8.270 8.300 7.740 7.760 2,849,029 -0.37(-4.55%)
Aug 26, 2019 8.350 8.540 8.070 8.130 3,020,609 -0.06(-0.73%)
Aug 23, 2019 8.600 8.820 8.130 8.190 3,233,100 -0.63(-7.14%)
Aug 22, 2019 9.160 9.340 8.820 8.820 1,929,217 -0.31(-3.40%)
Aug 21, 2019 8.980 9.182 8.830 9.130 3,054,535 +0.30(+3.40%)
Aug 20, 2019 8.720 8.840 8.540 8.830 2,514,806 -0.06(-0.67%)
Aug 19, 2019 8.760 8.950 8.700 8.890 4,754,209 +0.22(+2.54%)
Aug 16, 2019 8.300 8.770 8.170 8.670 6,427,100 +0.40(+4.84%)
Aug 15, 2019 8.210 8.480 8.070 8.270 4,281,800 -0.02(-0.24%)
Aug 14, 2019 8.570 8.650 8.050 8.290 6,705,699 -0.58(-6.54%)
Aug 13, 2019 9.030 9.570 8.820 8.870 4,307,884 -0.25(-2.74%)
Aug 12, 2019 9.830 9.970 9.070 9.120 4,027,762 -0.90(-8.98%)
Aug 09, 2019 9.800 10.15 9.690 10.02 5,054,800 +0.23(+2.35%)
Aug 08, 2019 9.380 9.800 9.250 9.790 6,223,608 +0.59(+6.41%)
Aug 07, 2019 8.270 9.470 8.130 9.200 5,051,660 +0.68(+7.98%)
Aug 06, 2019 8.260 8.540 8.160 8.520 4,670,414 +0.24(+2.90%)
Aug 05, 2019 8.310 8.350 7.920 8.280 6,926,012 -0.44(-5.05%)
Aug 02, 2019 8.760 9.030 8.630 8.720 4,260,900 +0.01(+0.11%)
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.