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 (%)
Jul 31, 2018 28.20 28.45 27.33 28.18 1,289,541 -0.21(-0.74%)
Jul 30, 2018 28.01 28.61 28.01 28.39 1,124,661 +0.67(+2.42%)
Jul 27, 2018 28.63 28.93 27.64 27.72 1,431,200 -0.75(-2.63%)
Jul 26, 2018 29.58 28.15 28.47 1,767,890 -0.62(-2.13%)
Jul 25, 2018 28.55 29.34 28.36 29.09 2,192,575 +0.58(+2.03%)
Jul 24, 2018 28.44 28.87 28.24 28.51 2,243,003 +0.09(+0.32%)
Jul 23, 2018 28.53 28.68 27.92 28.42 1,879,840 +0.15(+0.53%)
Jul 20, 2018 29.13 29.25 28.16 28.27 2,307,884 -0.66(-2.28%)
Jul 19, 2018 29.54 28.82 28.93 1,810,738 +0.11(+0.38%)
Jul 18, 2018 28.24 29.00 27.53 28.82 2,205,695 +0.51(+1.80%)
Jul 17, 2018 27.27 28.48 27.11 28.31 1,347,598 +0.68(+2.46%)
Jul 16, 2018 28.12 28.43 27.17 27.63 2,114,765 -0.83(-2.92%)
Jul 13, 2018 28.36 28.46 2,247,366 -0.33(-1.15%)
Jul 12, 2018 29.13 29.45 28.16 28.79 1,343,478 -0.14(-0.48%)
Jul 11, 2018 29.56 30.14 28.60 28.93 2,489,776 -1.03(-3.44%)
Jul 10, 2018 30.02 31.57 29.63 29.96 3,797,155 +0.12(+0.40%)
Jul 09, 2018 28.78 29.86 28.36 29.84 3,852,623 +1.46(+5.14%)
Jul 06, 2018 27.54 28.48 27.50 28.38 1,270,266 +0.56(+2.01%)
Jul 05, 2018 27.71 28.47 27.36 27.82 1,723,612 +0.06(+0.22%)
Jul 03, 2018 27.76 27.76 27.76 0 +0.10(+0.36%)
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.