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 (%)
Dec 31, 2014 40.94 41.60 41.60 41.60 1,119,200 +0.14(+0.34%)
Dec 30, 2014 41.18 42.18 40.29 41.46 769,231 -0.16(-0.38%)
Dec 29, 2014 41.52 42.88 40.65 41.62 917,415 +0.18(+0.43%)
Dec 26, 2014 42.51 43.05 40.55 41.44 883,452 -0.61(-1.45%)
Dec 24, 2014 41.81 42.05 42.05 42.05 580,800 -0.02(-0.04%)
Dec 23, 2014 41.26 42.50 40.17 42.06 1,191,903 +1.85(+4.61%)
Dec 22, 2014 39.91 40.84 38.71 40.21 1,553,440 -0.05(-0.14%)
Dec 19, 2014 38.61 40.40 37.59 40.27 1,822,262 +1.80(+4.68%)
Dec 18, 2014 40.51 40.94 36.80 38.47 2,083,611 +0.83(+2.19%)
Dec 17, 2014 33.78 38.18 33.75 37.64 1,994,022 +4.08(+12.16%)
Dec 16, 2014 32.00 35.74 31.70 33.56 1,425,355 +1.08(+3.33%)
Dec 15, 2014 33.59 34.50 32.17 32.48 1,103,848 -0.81(-2.43%)
Dec 12, 2014 32.95 35.15 32.37 33.29 1,234,794 -0.34(-1.01%)
Dec 11, 2014 33.35 35.50 33.19 33.63 1,476,620 +0.28(+0.84%)
Dec 10, 2014 34.79 36.65 33.12 33.35 2,528,892 -2.08(-5.87%)
Dec 09, 2014 32.25 35.51 32.14 35.43 1,658,595 +2.57(+7.82%)
Dec 08, 2014 34.46 34.84 32.61 32.86 1,571,075 -2.37(-6.73%)
Dec 05, 2014 35.67 36.81 34.40 35.23 1,367,190 -0.69(-1.92%)
Dec 04, 2014 37.36 38.75 35.76 35.92 1,292,185 -1.94(-5.12%)
Dec 03, 2014 36.22 39.02 36.03 37.86 1,415,638 +1.85(+5.14%)
Dec 02, 2014 36.85 38.26 35.90 36.01 1,509,595 -1.41(-3.77%)
Dec 01, 2014 39.23 39.46 35.20 37.42 3,271,108 -2.04(-5.17%)
Nov 28, 2014 46.79 46.79 39.32 39.46 1,512,285 -10.08(-20.35%)
Nov 26, 2014 50.95 49.54 49.54 49.54 627,600 -1.50(-2.94%)
Nov 25, 2014 53.57 53.69 50.38 51.04 1,382,385 -2.18(-4.10%)
Nov 24, 2014 53.44 53.86 52.20 53.22 1,414,051 -0.44(-0.82%)
Nov 21, 2014 53.19 54.65 52.84 53.66 1,177,566 +1.49(+2.86%)
Nov 20, 2014 50.05 52.50 50.05 52.17 836,939 +2.15(+4.30%)
Nov 19, 2014 50.78 50.81 49.09 50.02 870,147 -0.61(-1.20%)
Nov 18, 2014 49.61 50.97 48.93 50.63 743,100 +0.77(+1.54%)
Nov 17, 2014 50.87 51.03 49.05 49.86 946,278 -1.73(-3.35%)
Nov 14, 2014 49.75 51.92 49.45 51.59 764,470 +1.81(+3.64%)
Nov 13, 2014 50.53 51.03 48.33 49.78 1,142,901 -1.08(-2.12%)
Nov 12, 2014 51.62 52.42 50.60 50.86 830,266 -0.86(-1.66%)
Nov 11, 2014 50.67 53.81 50.07 51.72 954,759 +1.00(+1.97%)
Nov 10, 2014 53.77 54.92 50.38 50.72 1,361,760 -2.66(-4.98%)
Nov 07, 2014 50.00 53.98 50.00 53.38 1,396,728 +3.54(+7.10%)
Nov 06, 2014 49.85 50.00 46.29 49.84 1,363,873 +1.58(+3.27%)
Nov 05, 2014 47.32 48.84 46.96 48.26 1,078,013 +1.44(+3.08%)
Nov 04, 2014 49.28 49.65 46.65 46.82 1,422,942 -3.99(-7.85%)
Nov 03, 2014 52.12 53.85 50.08 50.81 1,436,635 -1.13(-2.18%)
Oct 31, 2014 50.45 52.02 47.86 51.94 1,029,099 +2.24(+4.51%)
Oct 30, 2014 50.33 51.36 48.72 49.70 752,021 -1.15(-2.26%)
Oct 29, 2014 50.55 52.42 50.20 50.85 1,048,752 +0.98(+1.97%)
Oct 28, 2014 46.93 50.21 45.91 49.87 994,526 +3.36(+7.22%)
Oct 27, 2014 47.15 48.30 48.30 46.51 1,428,840 -1.79(-3.71%)
Oct 24, 2014 48.32 48.52 47.22 48.30 807,820 -0.23(-0.47%)
Oct 23, 2014 47.91 49.47 47.41 48.53 736,128 +1.55(+3.30%)
Oct 22, 2014 49.48 50.82 46.87 46.98 1,108,049 -2.17(-4.42%)
Oct 21, 2014 47.77 49.21 47.77 49.15 915,938 +1.85(+3.91%)
Oct 20, 2014 45.22 47.47 45.11 47.30 1,053,654 +1.89(+4.16%)
Oct 17, 2014 46.08 48.14 44.68 45.41 1,946,676 +0.38(+0.86%)
Oct 16, 2014 42.30 45.82 41.99 45.02 2,495,373 +1.18(+2.70%)
Oct 15, 2014 40.45 43.88 39.24 43.84 2,069,775 +2.72(+6.61%)
Oct 14, 2014 43.36 43.82 40.98 41.12 1,997,481 -1.82(-4.24%)
Oct 13, 2014 46.37 47.20 42.73 42.94 1,490,129 -3.77(-8.07%)
Oct 10, 2014 46.34 47.86 45.09 46.71 2,197,820 -0.09(-0.19%)
Oct 09, 2014 48.09 48.64 46.61 46.80 1,823,979 -1.71(-3.53%)
Oct 08, 2014 47.01 48.57 45.23 48.51 1,631,345 +1.13(+2.38%)
Oct 07, 2014 48.60 49.19 47.37 47.38 850,602 -1.55(-3.17%)
Oct 06, 2014 49.05 49.45 47.93 48.93 1,154,444 +0.01(+0.02%)
Oct 03, 2014 51.44 51.50 48.73 48.92 1,431,944 -2.32(-4.53%)
Oct 02, 2014 51.62 51.77 49.01 51.24 1,629,347 -0.86(-1.65%)
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.