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 (%)
Jun 30, 2014 68.10 69.39 67.37 69.26 865,649 +1.38(+2.03%)
Jun 27, 2014 66.76 68.11 65.96 67.88 1,016,571 +0.74(+1.10%)
Jun 26, 2014 67.53 67.53 65.75 67.14 388,373 -0.14(-0.21%)
Jun 25, 2014 65.27 67.73 65.25 67.28 986,370 +1.64(+2.50%)
Jun 24, 2014 68.21 68.48 65.57 65.64 918,865 -2.26(-3.33%)
Jun 23, 2014 68.48 69.15 67.28 67.90 862,976 -0.35(-0.51%)
Jun 20, 2014 67.50 68.52 66.68 68.25 1,155,121 +0.95(+1.41%)
Jun 19, 2014 67.52 67.72 66.47 67.30 508,890 +0.52(+0.78%)
Jun 18, 2014 65.83 67.10 64.66 66.78 1,024,904 +2.52(+3.92%)
Jun 17, 2014 63.94 65.85 63.43 64.26 1,033,312 +0.11(+0.17%)
Jun 16, 2014 64.11 64.69 63.35 64.15 413,064 +0.08(+0.12%)
Jun 13, 2014 63.07 64.13 61.95 64.07 658,512 +0.74(+1.17%)
Jun 12, 2014 63.10 65.33 62.40 63.33 820,145 +0.45(+0.72%)
Jun 11, 2014 61.04 63.37 61.04 62.88 949,445 +1.47(+2.39%)
Jun 10, 2014 61.84 61.89 60.52 61.41 705,511 -0.34(-0.55%)
Jun 06, 2014 61.80 62.24 61.52 61.75 583,641 +0.08(+0.13%)
Jun 05, 2014 61.53 62.61 60.54 61.67 836,278 +0.08(+0.13%)
Jun 04, 2014 60.25 61.75 59.50 61.59 1,165,391 +1.21(+2.00%)
Jun 03, 2014 57.50 60.50 57.50 60.38 1,646,519 +2.94(+5.12%)
Jun 02, 2014 57.74 58.22 56.56 57.44 744,131 -0.02(-0.03%)
May 30, 2014 58.52 58.54 57.05 57.46 972,927 -1.13(-1.93%)
May 29, 2014 58.26 58.69 56.60 58.59 701,577 +0.71(+1.23%)
May 28, 2014 57.90 58.40 56.91 57.88 661,425 -0.02(-0.03%)
May 27, 2014 57.95 57.98 56.92 57.90 573,984 +0.42(+0.73%)
May 23, 2014 58.40 57.48 57.48 57.48 650,300 -0.89(-1.52%)
May 22, 2014 57.97 59.10 57.67 58.37 852,339 +0.82(+1.42%)
May 21, 2014 56.53 58.14 56.15 57.55 991,299 +1.44(+2.57%)
May 20, 2014 56.70 56.93 55.27 56.11 823,641 -0.30(-0.53%)
May 19, 2014 55.35 57.47 55.01 56.41 810,298 +0.97(+1.75%)
May 16, 2014 54.98 55.45 53.90 55.44 630,545 +0.28(+0.51%)
May 15, 2014 55.91 55.94 53.76 55.16 967,631 -0.93(-1.66%)
May 14, 2014 56.55 57.26 55.72 56.09 706,087 -0.34(-0.60%)
May 13, 2014 55.56 56.68 55.18 56.43 687,726 +0.94(+1.69%)
May 12, 2014 55.07 55.83 54.48 55.49 761,329 +0.50(+0.91%)
May 09, 2014 55.78 56.17 54.71 54.99 765,601 -0.69(-1.24%)
May 08, 2014 57.31 58.00 55.58 55.68 1,025,102 -1.85(-3.22%)
May 07, 2014 57.56 58.78 55.98 57.53 1,251,774 +0.61(+1.07%)
May 06, 2014 57.00 58.42 56.33 56.92 1,612,793 +1.19(+2.14%)
May 05, 2014 54.53 56.85 54.23 55.73 1,464,602 +0.73(+1.33%)
May 02, 2014 54.08 56.20 53.71 55.00 970,487 +1.33(+2.48%)
May 01, 2014 54.91 54.91 53.15 53.67 871,237 -1.35(-2.45%)
Apr 30, 2014 53.76 55.07 52.65 55.02 1,013,418 +0.89(+1.64%)
Apr 29, 2014 53.82 55.43 53.33 54.13 1,066,662 +0.85(+1.60%)
Apr 28, 2014 53.54 54.29 52.22 53.28 1,063,593 +0.16(+0.30%)
Apr 25, 2014 54.88 54.95 52.56 53.12 969,123 -2.14(-3.87%)
Apr 24, 2014 55.20 55.99 54.31 55.26 677,958 +0.48(+0.88%)
Apr 23, 2014 54.00 55.42 53.56 54.78 682,640 +0.88(+1.63%)
Apr 22, 2014 53.93 55.11 53.66 53.90 674,453 -0.21(-0.39%)
Apr 21, 2014 54.00 54.61 53.21 54.11 612,421 -0.07(-0.13%)
Apr 17, 2014 53.55 54.18 54.18 54.18 1,277,200 +0.61(+1.14%)
Apr 16, 2014 53.50 53.88 52.49 53.57 841,013 +0.57(+1.08%)
Apr 15, 2014 51.69 53.37 51.16 53.00 1,124,355 +1.18(+2.28%)
Apr 14, 2014 51.28 52.88 50.70 51.82 834,672 +1.02(+2.01%)
Apr 11, 2014 50.36 52.04 50.29 50.80 993,142 +0.00(+0.00%)
Apr 10, 2014 52.44 53.09 50.45 50.80 957,501 -1.91(-3.62%)
Apr 09, 2014 52.33 53.55 51.21 52.71 1,051,590 +0.92(+1.78%)
Apr 08, 2014 51.09 52.58 50.45 51.79 1,547,950 +0.91(+1.79%)
Apr 07, 2014 52.15 52.95 50.56 50.88 1,167,866 -1.56(-2.97%)
Apr 04, 2014 54.61 54.70 52.11 52.44 1,415,364 -1.44(-2.67%)
Apr 03, 2014 54.11 54.80 53.25 53.88 804,675 +0.07(+0.13%)
Apr 02, 2014 52.19 53.93 52.03 53.81 927,130 +1.48(+2.83%)
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.