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, 2017 16.53 17.94 16.26 17.42 8,866,354 +1.02(+6.22%)
Jun 29, 2017 15.20 16.96 15.05 16.40 22,630,052 +0.79(+5.06%)
Jun 28, 2017 16.05 16.21 15.40 15.61 2,850,622 -0.47(-2.92%)
Jun 27, 2017 16.30 16.64 16.02 16.08 2,271,075 -0.07(-0.43%)
Jun 26, 2017 16.59 16.72 16.10 16.15 1,777,810 -0.34(-2.06%)
Jun 23, 2017 16.57 16.49 2,517,820 +0.46(+2.87%)
Jun 22, 2017 16.45 16.82 15.86 16.03 2,391,861 -0.27(-1.66%)
Jun 21, 2017 17.49 17.68 16.09 16.30 4,002,410 -1.58(-8.84%)
Jun 20, 2017 17.74 18.02 16.87 17.88 3,139,497 -0.19(-1.05%)
Jun 19, 2017 18.76 18.90 18.00 18.07 1,874,311 -0.64(-3.45%)
Jun 16, 2017 18.70 19.05 18.31 18.71 2,877,850 +0.16(+0.84%)
Jun 15, 2017 20.28 20.65 18.38 18.56 3,825,644 -1.87(-9.15%)
Jun 14, 2017 22.00 22.07 20.39 20.43 2,353,579 -1.75(-7.89%)
Jun 13, 2017 20.96 22.30 20.92 22.18 2,991,037 +1.18(+5.62%)
Jun 12, 2017 20.90 21.42 20.71 21.00 2,438,455 +0.46(+2.24%)
Jun 09, 2017 19.26 20.63 18.95 20.54 3,819,093 +1.32(+6.87%)
Jun 08, 2017 19.77 20.18 19.14 19.22 2,343,111 -0.62(-3.13%)
Jun 07, 2017 21.11 21.46 19.80 19.84 2,392,533 -1.53(-7.16%)
Jun 06, 2017 21.09 21.47 20.76 21.37 2,201,730 +0.24(+1.14%)
Jun 05, 2017 21.08 21.43 20.88 21.13 989,517 -0.25(-1.17%)
Jun 02, 2017 21.76 21.85 20.86 21.38 1,747,802 -0.58(-2.64%)
Jun 01, 2017 22.06 22.69 21.80 21.96 1,635,487 +0.02(+0.09%)
May 31, 2017 22.11 22.38 21.48 21.94 1,752,022 -0.58(-2.58%)
May 30, 2017 23.13 23.20 22.46 22.52 1,527,029 -1.02(-4.33%)
May 26, 2017 23.66 23.94 23.28 23.54 1,632,180 -0.08(-0.34%)
May 25, 2017 24.28 25.45 23.25 23.62 2,063,647 -0.77(-3.16%)
May 24, 2017 24.50 24.88 24.10 24.39 1,623,924 -0.17(-0.69%)
May 23, 2017 24.38 24.59 24.06 24.56 1,272,249 +0.27(+1.11%)
May 22, 2017 24.45 24.75 24.02 24.29 1,226,138 +0.00(+0.00%)
May 19, 2017 23.85 24.46 23.75 24.29 1,194,614 +0.64(+2.71%)
May 18, 2017 23.66 24.16 23.49 23.65 1,068,418 -0.26(-1.09%)
May 17, 2017 23.87 24.47 23.82 23.91 1,473,849 -0.28(-1.16%)
May 16, 2017 24.76 24.90 24.09 24.19 1,281,838 -0.39(-1.59%)
May 15, 2017 24.63 24.98 24.26 24.58 1,679,014 +0.74(+3.10%)
May 12, 2017 24.26 24.56 23.72 23.84 1,530,871 -0.40(-1.65%)
May 11, 2017 24.69 24.77 24.14 24.24 1,722,319 -0.17(-0.70%)
May 10, 2017 24.25 24.89 24.10 24.41 3,493,750 +0.49(+2.05%)
May 09, 2017 26.44 26.66 23.86 23.92 4,494,868 -1.72(-6.71%)
May 08, 2017 25.18 25.93 24.97 25.64 2,334,968 +0.46(+1.83%)
May 05, 2017 24.20 25.34 24.01 25.18 1,984,535 +1.06(+4.39%)
May 04, 2017 25.12 25.18 23.98 24.12 2,494,062 -1.37(-5.37%)
May 03, 2017 25.19 25.91 25.01 25.49 1,449,568 +0.30(+1.19%)
May 02, 2017 25.62 26.19 25.11 25.19 2,342,432 -0.26(-1.02%)
May 01, 2017 25.07 25.82 25.07 25.45 1,395,789 +0.30(+1.19%)
Apr 28, 2017 26.08 26.22 25.09 25.15 1,186,492 -0.60(-2.33%)
Apr 27, 2017 26.20 26.46 25.10 25.75 1,782,433 -0.76(-2.87%)
Apr 26, 2017 26.19 27.06 26.02 26.51 1,501,638 +0.02(+0.08%)
Apr 25, 2017 25.42 26.52 25.21 26.49 1,146,489 +1.13(+4.46%)
Apr 24, 2017 25.71 25.77 25.35 25.36 969,570 -0.13(-0.51%)
Apr 21, 2017 25.22 25.85 25.06 25.49 1,274,091 +0.16(+0.63%)
Apr 20, 2017 25.95 26.15 25.26 25.33 1,395,749 -0.40(-1.55%)
Apr 19, 2017 27.21 27.39 25.73 25.73 1,631,872 -1.43(-5.27%)
Apr 18, 2017 27.71 28.30 27.10 27.16 1,381,107 -0.93(-3.31%)
Apr 17, 2017 28.06 28.25 27.72 28.09 1,530,167 +0.09(+0.32%)
Apr 13, 2017 28.30 28.70 27.85 28.00 1,760,367 -0.37(-1.30%)
Apr 12, 2017 28.82 29.10 27.98 28.37 1,338,470 -0.53(-1.83%)
Apr 11, 2017 28.60 29.05 28.26 28.90 1,007,945 +0.05(+0.17%)
Apr 10, 2017 28.43 29.05 28.29 28.85 844,667 +0.72(+2.56%)
Apr 07, 2017 28.60 28.60 27.91 28.13 1,008,619 -0.39(-1.37%)
Apr 06, 2017 28.25 28.82 28.05 28.52 1,324,630 +0.60(+2.15%)
Apr 05, 2017 29.61 30.19 27.81 27.92 1,740,404 -1.32(-4.51%)
Apr 04, 2017 28.75 29.41 28.45 29.24 1,004,686 +0.51(+1.78%)
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.