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 (%)
Nov 30, 2016 39.23 42.44 38.03 42.34 3,970,855 +7.17(+20.39%)
Nov 29, 2016 35.10 36.07 34.63 35.17 1,388,781 -1.05(-2.90%)
Nov 28, 2016 38.82 38.82 36.14 36.22 1,174,401 -2.05(-5.36%)
Nov 25, 2016 38.99 39.28 37.99 38.27 293,318 -1.09(-2.77%)
Nov 23, 2016 39.36 39.36 39.36 0 +0.23(+0.59%)
Nov 22, 2016 39.67 39.70 38.09 39.13 1,029,264 -0.41(-1.04%)
Nov 21, 2016 38.22 39.55 37.88 39.54 1,323,457 +2.47(+6.66%)
Nov 18, 2016 36.53 37.52 36.42 37.07 979,147 +0.81(+2.23%)
Nov 17, 2016 37.23 37.84 36.01 36.26 1,051,416 -0.31(-0.85%)
Nov 16, 2016 37.57 38.11 36.37 36.57 1,171,679 -1.23(-3.25%)
Nov 15, 2016 37.15 38.96 36.98 37.80 1,772,115 +1.29(+3.53%)
Nov 14, 2016 35.61 36.60 35.20 36.51 1,211,224 +0.12(+0.33%)
Nov 11, 2016 36.45 36.81 35.19 36.39 1,174,221 -0.43(-1.17%)
Nov 10, 2016 37.48 37.55 36.66 36.82 1,644,982 -0.53(-1.42%)
Nov 09, 2016 35.72 37.56 35.43 37.35 1,808,013 +1.63(+4.56%)
Nov 08, 2016 35.09 36.07 34.59 35.72 1,596,449 +0.54(+1.53%)
Nov 07, 2016 34.87 35.23 34.12 35.18 2,362,572 +1.58(+4.70%)
Nov 04, 2016 34.18 34.47 32.94 33.60 2,552,117 -0.81(-2.35%)
Nov 03, 2016 33.86 34.49 32.85 34.41 2,436,923 +1.18(+3.55%)
Nov 02, 2016 33.00 33.67 32.00 33.23 1,978,040 -0.33(-0.98%)
Nov 01, 2016 34.56 34.92 32.71 33.56 1,746,929 -0.27(-0.80%)
Oct 31, 2016 34.99 34.99 33.63 33.83 1,713,771 -1.62(-4.57%)
Oct 28, 2016 36.32 36.93 35.10 35.45 1,067,130 -1.02(-2.80%)
Oct 27, 2016 36.65 36.96 36.00 36.47 1,491,338 +0.46(+1.28%)
Oct 26, 2016 36.83 37.13 35.15 36.01 3,487,570 -1.05(-2.83%)
Oct 25, 2016 37.73 38.15 36.89 37.06 8,856,670 -1.81(-4.66%)
Oct 24, 2016 39.94 40.41 38.20 38.87 1,155,300 -1.25(-3.12%)
Oct 21, 2016 40.03 40.55 39.47 40.12 864,651 -0.21(-0.52%)
Oct 20, 2016 39.81 40.82 38.92 40.33 1,658,286 +0.23(+0.57%)
Oct 19, 2016 39.84 41.05 39.55 40.10 1,518,775 +1.18(+3.03%)
Oct 18, 2016 40.01 40.64 38.33 38.92 1,786,764 -0.89(-2.24%)
Oct 17, 2016 39.82 40.34 39.35 39.81 952,259 -0.08(-0.20%)
Oct 14, 2016 40.67 40.88 39.78 39.89 848,163 -0.54(-1.34%)
Oct 13, 2016 40.18 41.05 40.06 40.43 1,732,547 -0.97(-2.34%)
Oct 12, 2016 42.09 42.09 41.00 41.40 1,568,434 -1.07(-2.52%)
Oct 11, 2016 42.49 42.57 41.52 42.47 1,521,181 -0.39(-0.91%)
Oct 10, 2016 41.95 43.56 41.81 42.86 1,443,357 +1.59(+3.85%)
Oct 07, 2016 41.44 41.80 40.88 41.27 1,329,070 -0.21(-0.51%)
Oct 06, 2016 41.66 42.22 40.77 41.48 1,704,544 -0.05(-0.12%)
Oct 05, 2016 41.35 42.16 41.10 41.53 1,184,269 +0.90(+2.22%)
Oct 04, 2016 41.22 41.55 40.26 40.63 1,330,723 -0.49(-1.19%)
Oct 03, 2016 40.60 41.60 39.98 41.12 1,552,137 +0.50(+1.23%)
Sep 30, 2016 40.25 41.17 39.65 40.62 1,377,725 +0.77(+1.93%)
Sep 29, 2016 37.68 40.99 37.63 39.85 2,846,228 +2.29(+6.10%)
Sep 28, 2016 34.57 37.95 34.33 37.56 2,846,385 +3.34(+9.76%)
Sep 27, 2016 34.00 34.37 33.49 34.22 1,526,475 -0.56(-1.61%)
Sep 26, 2016 34.22 35.59 34.00 34.78 1,575,587 +0.58(+1.70%)
Sep 23, 2016 35.55 36.17 33.67 34.20 1,699,252 -1.68(-4.68%)
Sep 22, 2016 35.66 36.62 35.61 35.88 1,479,638 +0.93(+2.66%)
Sep 21, 2016 34.27 35.15 34.21 34.95 1,582,524 +1.51(+4.52%)
Sep 20, 2016 34.07 34.34 33.16 33.44 999,790 -0.77(-2.25%)
Sep 19, 2016 34.63 35.18 34.06 34.21 1,150,015 -0.01(-0.03%)
Sep 16, 2016 33.63 34.30 33.13 34.22 1,521,174 -0.01(-0.03%)
Sep 15, 2016 33.90 34.88 33.67 34.23 1,961,346 +0.60(+1.78%)
Sep 14, 2016 34.61 35.19 33.37 33.63 1,697,234 -1.14(-3.28%)
Sep 13, 2016 36.50 37.04 34.44 34.77 1,938,899 -2.59(-6.93%)
Sep 12, 2016 37.19 37.64 36.69 37.36 1,648,570 -0.43(-1.14%)
Sep 09, 2016 39.54 40.10 37.79 37.79 1,518,038 -2.44(-6.07%)
Sep 08, 2016 40.28 40.74 39.43 40.23 1,445,590 +0.60(+1.51%)
Sep 07, 2016 40.12 40.29 39.14 39.63 1,343,777 -0.18(-0.45%)
Sep 06, 2016 39.86 40.38 39.20 39.81 1,566,654 +0.24(+0.61%)
Sep 02, 2016 38.90 39.57 39.57 39.57 1,382,900 +1.42(+3.72%)
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.