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 (%)
Mar 29, 2019 12.83 13.00 12.25 12.47 3,125,500 -0.11(-0.87%)
Mar 28, 2019 12.24 12.64 12.01 12.58 2,287,527 +0.26(+2.11%)
Mar 27, 2019 12.00 12.38 11.87 12.32 2,039,958 +0.28(+2.33%)
Mar 26, 2019 12.23 12.50 11.86 12.04 3,123,460 +0.21(+1.78%)
Mar 25, 2019 12.14 12.15 11.65 11.83 3,160,547 -0.36(-2.95%)
Mar 22, 2019 13.01 13.02 12.04 12.19 5,555,800 -1.02(-7.72%)
Mar 21, 2019 12.62 13.29 12.51 13.21 3,960,388 +0.53(+4.18%)
Mar 20, 2019 11.94 12.89 11.93 12.68 3,152,068 +0.76(+6.38%)
Mar 19, 2019 12.53 12.73 11.77 11.92 3,555,132 -0.45(-3.64%)
Mar 18, 2019 11.79 12.53 11.72 12.37 5,439,104 +0.75(+6.45%)
Mar 15, 2019 11.38 11.62 11.25 11.62 4,348,000 +0.23(+2.02%)
Mar 14, 2019 11.42 11.67 11.34 11.39 2,564,184 +0.08(+0.71%)
Mar 13, 2019 10.90 11.47 10.90 11.31 2,830,028 +0.55(+5.11%)
Mar 12, 2019 10.51 11.01 10.50 10.76 4,151,309 +0.36(+3.46%)
Mar 11, 2019 10.27 10.53 10.17 10.40 3,795,868 +0.22(+2.16%)
Mar 08, 2019 10.28 10.37 9.910 10.18 4,178,700 -0.48(-4.50%)
Mar 07, 2019 10.67 10.83 10.37 10.66 2,990,665 -0.01(-0.09%)
Mar 06, 2019 11.00 11.08 10.48 10.67 4,525,370 -0.49(-4.39%)
Mar 05, 2019 11.39 11.60 11.06 11.16 2,115,160 -0.21(-1.85%)
Mar 04, 2019 11.23 11.60 11.10 11.37 2,840,540 +0.23(+2.06%)
Mar 01, 2019 11.10 11.34 10.98 11.14 4,207,000 +0.16(+1.46%)
Feb 28, 2019 11.34 11.41 10.91 10.98 4,713,215 -0.32(-2.83%)
Feb 27, 2019 12.06 12.08 11.24 11.30 6,397,082 -0.65(-5.44%)
Feb 26, 2019 11.65 12.48 11.04 11.95 5,825,591 +0.33(+2.84%)
Feb 25, 2019 11.79 11.90 11.54 11.62 3,140,991 -0.16(-1.36%)
Feb 22, 2019 12.09 12.33 11.72 11.78 2,496,900 -0.10(-0.84%)
Feb 21, 2019 12.54 12.68 11.81 11.88 2,418,448 -0.72(-5.71%)
Feb 20, 2019 12.58 12.72 12.46 12.60 1,755,032 +0.03(+0.24%)
Feb 19, 2019 12.55 12.80 12.44 12.57 2,290,152 -0.11(-0.87%)
Feb 15, 2019 12.33 12.69 12.32 12.68 2,458,600 +0.50(+4.11%)
Feb 14, 2019 11.80 12.32 11.75 12.18 2,316,502 +0.26(+2.18%)
Feb 13, 2019 11.71 12.15 11.71 11.92 2,141,629 +0.30(+2.58%)
Feb 12, 2019 11.59 11.99 11.55 11.62 2,725,016 +0.35(+3.11%)
Feb 11, 2019 10.91 11.36 10.78 11.27 2,630,218 +0.25(+2.27%)
Feb 08, 2019 11.60 11.72 10.68 11.02 4,836,700 -0.63(-5.41%)
Feb 07, 2019 12.41 12.42 11.50 11.65 4,948,608 -0.87(-6.95%)
Feb 06, 2019 12.63 12.79 12.45 12.52 2,390,041 -0.17(-1.34%)
Feb 05, 2019 12.92 13.10 12.54 12.69 3,401,047 -0.34(-2.61%)
Feb 04, 2019 12.66 13.05 12.56 13.03 2,155,903 +0.19(+1.48%)
Feb 01, 2019 12.40 12.99 12.35 12.84 2,952,800 +0.56(+4.56%)
Jan 31, 2019 12.46 12.52 12.16 12.28 2,993,195 -0.16(-1.29%)
Jan 30, 2019 11.50 12.56 11.46 12.44 4,030,799 +1.03(+9.03%)
Jan 29, 2019 11.23 11.48 11.09 11.41 3,395,360 +0.25(+2.24%)
Jan 28, 2019 11.05 11.33 10.94 11.16 3,241,241 -0.18(-1.59%)
Jan 25, 2019 11.56 11.70 11.23 11.34 7,022,500 -0.11(-0.96%)
Jan 24, 2019 11.32 11.57 11.10 11.45 3,069,291 +0.10(+0.88%)
Jan 23, 2019 12.14 12.24 11.30 11.35 2,620,680 -0.70(-5.81%)
Jan 22, 2019 12.29 12.40 11.85 12.05 3,595,902 -0.48(-3.83%)
Jan 18, 2019 12.01 12.55 12.00 12.53 3,290,100 +0.66(+5.56%)
Jan 17, 2019 12.02 12.11 11.74 11.87 3,998,105 -0.25(-2.06%)
Jan 16, 2019 12.54 12.68 12.07 12.12 3,074,774 -0.42(-3.35%)
Jan 15, 2019 12.48 12.83 12.33 12.54 2,413,850 +0.20(+1.62%)
Jan 14, 2019 12.03 12.57 12.00 12.34 2,499,533 +0.10(+0.82%)
Jan 11, 2019 12.42 12.56 12.09 12.24 3,003,900 -0.40(-3.16%)
Jan 10, 2019 12.73 12.79 12.40 12.64 2,763,236 -0.29(-2.24%)
Jan 09, 2019 12.81 13.11 12.61 12.93 3,057,667 +0.44(+3.52%)
Jan 08, 2019 12.86 13.09 12.46 12.49 2,663,027 -0.05(-0.40%)
Jan 07, 2019 12.19 12.78 11.91 12.54 2,937,106 +0.36(+2.96%)
Jan 04, 2019 11.76 12.32 11.62 12.18 3,526,300 +0.73(+6.38%)
Jan 03, 2019 11.49 11.57 10.86 11.45 2,804,883 -0.06(-0.52%)
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.