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 (%)
Aug 31, 2016 38.60 39.23 37.95 38.29 1,923,755 -0.62(-1.59%)
Aug 30, 2016 39.42 40.00 38.68 38.91 1,573,848 +0.07(+0.18%)
Aug 29, 2016 37.76 39.10 37.50 38.84 2,091,471 +0.84(+2.21%)
Aug 26, 2016 36.62 38.14 36.45 38.00 2,266,082 +1.42(+3.88%)
Aug 25, 2016 35.76 37.17 35.67 36.58 1,640,875 +0.83(+2.32%)
Aug 24, 2016 35.76 36.48 35.62 35.75 1,177,070 -0.37(-1.02%)
Aug 23, 2016 35.72 36.80 35.49 36.12 1,482,401 +0.20(+0.56%)
Aug 22, 2016 36.44 37.06 35.65 35.92 1,170,628 -1.23(-3.31%)
Aug 19, 2016 37.71 38.35 36.71 37.15 1,321,398 -1.16(-3.03%)
Aug 18, 2016 36.94 38.44 36.65 38.31 2,032,093 +1.77(+4.84%)
Aug 17, 2016 37.42 38.24 35.81 36.54 1,900,190 -0.98(-2.61%)
Aug 16, 2016 37.43 38.44 36.21 37.52 2,075,455 -0.28(-0.74%)
Aug 15, 2016 36.94 38.59 36.55 37.80 1,829,711 +1.42(+3.90%)
Aug 12, 2016 36.67 37.06 36.03 36.38 1,132,849 +0.09(+0.25%)
Aug 11, 2016 35.46 36.82 35.17 36.29 885,296 +1.39(+3.98%)
Aug 10, 2016 36.39 36.84 34.83 34.90 1,570,499 -1.26(-3.48%)
Aug 09, 2016 36.18 36.60 35.50 36.16 1,164,347 +0.06(+0.17%)
Aug 08, 2016 34.95 37.07 34.75 36.10 1,943,979 +1.68(+4.88%)
Aug 05, 2016 33.32 34.45 32.91 34.42 1,531,938 +1.22(+3.67%)
Aug 04, 2016 31.83 34.78 31.50 33.20 2,779,465 +0.85(+2.63%)
Aug 03, 2016 30.61 32.40 30.11 32.35 2,224,503 +1.79(+5.86%)
Aug 02, 2016 30.30 30.90 29.52 30.56 1,870,876 +0.67(+2.24%)
Aug 01, 2016 32.49 32.49 29.73 29.89 2,159,640 -2.91(-8.87%)
Jul 29, 2016 31.47 32.91 31.04 32.80 1,656,992 +1.09(+3.44%)
Jul 28, 2016 32.02 32.67 31.55 31.71 1,872,872 -0.38(-1.18%)
Jul 27, 2016 33.42 33.94 31.83 32.09 1,199,477 -0.88(-2.67%)
Jul 26, 2016 32.51 33.50 32.46 32.97 1,926,546 -0.01(-0.03%)
Jul 25, 2016 34.25 34.47 32.51 32.98 1,262,790 -1.68(-4.85%)
Jul 22, 2016 35.62 35.76 34.34 34.66 1,002,269 -0.75(-2.12%)
Jul 21, 2016 36.67 37.45 35.35 35.41 1,185,500 -1.07(-2.93%)
Jul 20, 2016 35.87 36.88 35.09 36.48 1,046,913 +0.18(+0.50%)
Jul 19, 2016 36.52 36.96 36.17 36.30 908,649 -0.45(-1.22%)
Jul 18, 2016 35.80 36.86 35.24 36.75 1,589,941 +1.02(+2.85%)
Jul 15, 2016 35.81 36.48 35.33 35.73 1,122,497 +0.24(+0.68%)
Jul 14, 2016 36.75 37.08 35.20 35.49 1,299,739 -0.51(-1.42%)
Jul 13, 2016 37.06 37.57 35.17 36.00 1,472,090 -1.07(-2.89%)
Jul 12, 2016 35.48 37.50 35.01 37.07 1,554,569 +2.52(+7.29%)
Jul 11, 2016 36.17 36.37 34.52 34.55 1,062,240 -0.94(-2.65%)
Jul 08, 2016 35.85 34.90 34.53 35.49 912,102 +0.59(+1.69%)
Jul 07, 2016 36.26 36.73 34.55 34.90 1,445,480 -0.42(-1.19%)
Jul 05, 2016 35.67 35.72 34.61 35.32 1,644,530 -1.36(-3.71%)
Jul 01, 2016 36.07 36.68 36.68 36.68 1,471,700 +0.83(+2.32%)
Jun 30, 2016 36.45 36.45 34.89 35.85 2,435,283 -0.67(-1.83%)
Jun 29, 2016 35.74 36.85 34.95 36.52 2,458,873 +1.30(+3.69%)
Jun 28, 2016 34.70 35.66 34.70 35.22 1,559,235 +1.68(+5.01%)
Jun 27, 2016 36.59 37.30 33.17 33.54 2,074,284 -3.85(-10.30%)
Jun 24, 2016 38.73 39.55 37.06 37.39 3,413,641 -3.57(-8.72%)
Jun 23, 2016 41.09 41.40 40.40 40.96 726,170 +0.52(+1.29%)
Jun 22, 2016 41.33 41.33 39.68 40.44 1,258,650 -0.50(-1.22%)
Jun 21, 2016 40.01 41.20 39.46 40.94 939,535 +0.70(+1.74%)
Jun 20, 2016 40.66 41.21 40.05 40.24 1,013,491 +0.57(+1.44%)
Jun 17, 2016 37.35 40.35 37.35 39.67 2,220,288 +2.80(+7.59%)
Jun 16, 2016 37.95 37.96 35.90 36.87 1,561,550 -1.82(-4.70%)
Jun 15, 2016 38.41 39.44 37.68 38.69 1,153,423 -0.37(-0.95%)
Jun 14, 2016 38.09 39.25 37.63 39.06 1,150,445 +0.74(+1.93%)
Jun 13, 2016 37.15 38.86 36.70 38.32 1,049,736 +0.58(+1.54%)
Jun 10, 2016 39.19 40.03 37.74 37.74 1,318,982 -2.28(-5.70%)
Jun 09, 2016 39.88 40.57 39.39 40.02 887,746 -0.66(-1.62%)
Jun 08, 2016 41.20 42.49 40.50 40.68 1,624,791 +0.10(+0.25%)
Jun 07, 2016 39.55 40.84 39.00 40.58 1,459,986 +1.95(+5.05%)
Jun 06, 2016 38.61 38.79 37.79 38.63 1,295,118 +0.77(+2.03%)
Jun 03, 2016 38.63 39.22 37.47 37.86 853,224 -0.77(-1.99%)
Jun 02, 2016 37.80 38.71 37.35 38.63 1,106,098 +0.16(+0.42%)
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.