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 31, 2017 27.63 28.70 27.38 28.66 2,342,398 +1.04(+3.77%)
Mar 30, 2017 28.68 28.89 27.59 27.62 1,807,704 -0.81(-2.85%)
Mar 29, 2017 28.25 29.02 28.20 28.43 1,944,067 -0.10(-0.35%)
Mar 28, 2017 27.35 28.60 27.18 28.53 1,430,656 +1.20(+4.39%)
Mar 27, 2017 26.12 27.37 26.08 27.33 1,072,340 +0.43(+1.60%)
Mar 24, 2017 26.88 27.26 26.73 26.90 868,063 +0.10(+0.37%)
Mar 23, 2017 26.70 27.38 26.50 26.80 1,573,186 -0.15(-0.56%)
Mar 22, 2017 27.13 27.48 26.60 26.95 1,436,824 -0.43(-1.57%)
Mar 21, 2017 28.76 28.76 27.35 27.38 1,556,903 -1.33(-4.63%)
Mar 20, 2017 28.21 28.76 27.64 28.71 1,781,195 +0.28(+0.98%)
Mar 17, 2017 28.63 29.25 28.29 28.43 1,659,236 -0.09(-0.32%)
Mar 16, 2017 29.10 29.16 28.25 28.52 979,586 -0.43(-1.49%)
Mar 15, 2017 28.53 29.07 28.34 28.95 1,641,315 +0.83(+2.95%)
Mar 14, 2017 27.86 28.27 26.87 28.12 1,743,491 -0.36(-1.28%)
Mar 13, 2017 28.13 28.79 28.05 28.48 1,226,889 +0.38(+1.33%)
Mar 10, 2017 28.08 28.32 27.78 28.11 2,140,978 +0.29(+1.04%)
Mar 09, 2017 28.17 28.45 26.50 27.82 4,537,500 -0.64(-2.25%)
Mar 08, 2017 30.32 30.53 28.35 28.46 2,992,508 -2.11(-6.90%)
Mar 07, 2017 31.94 32.00 30.52 30.57 1,348,350 -1.21(-3.81%)
Mar 06, 2017 31.18 31.85 30.95 31.78 1,405,188 +0.60(+1.92%)
Mar 03, 2017 31.22 31.53 30.96 31.18 1,081,960 +0.22(+0.71%)
Mar 02, 2017 32.63 33.05 30.94 30.96 1,511,639 -2.11(-6.38%)
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.