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, 2015 34.61 36.98 34.22 36.43 2,032,930 +1.05(+2.97%)
Aug 28, 2015 31.89 35.66 31.89 35.38 2,688,508 +2.87(+8.83%)
Aug 27, 2015 29.72 32.91 29.53 32.51 1,902,691 +3.82(+13.31%)
Aug 26, 2015 29.10 29.46 27.79 28.69 1,136,108 +0.70(+2.50%)
Aug 25, 2015 29.31 29.96 27.83 27.99 1,700,916 -0.28(-0.99%)
Aug 24, 2015 29.88 30.70 28.18 28.27 1,838,164 -3.09(-9.85%)
Aug 21, 2015 31.88 32.88 31.34 31.36 1,550,486 -0.96(-2.97%)
Aug 20, 2015 33.62 34.09 32.30 32.32 962,804 -1.46(-4.32%)
Aug 19, 2015 35.19 35.41 33.29 33.78 812,188 -1.49(-4.22%)
Aug 18, 2015 34.49 35.56 34.39 35.27 882,349 +0.46(+1.32%)
Aug 17, 2015 34.81 35.24 34.32 34.81 715,358 -0.25(-0.71%)
Aug 14, 2015 35.16 35.95 34.61 35.06 903,272 -0.08(-0.23%)
Aug 13, 2015 36.31 36.80 34.86 35.14 1,028,071 -1.66(-4.51%)
Aug 12, 2015 35.37 36.96 34.92 36.80 1,266,357 +1.07(+2.99%)
Aug 11, 2015 34.43 35.81 34.23 35.73 1,376,964 -0.03(-0.08%)
Aug 10, 2015 34.60 35.88 33.75 35.76 1,796,118 +1.85(+5.46%)
Aug 07, 2015 36.39 37.80 32.70 33.91 2,058,462 -3.49(-9.33%)
Aug 06, 2015 38.15 38.18 35.15 37.40 2,237,079 +0.96(+2.63%)
Aug 05, 2015 37.19 38.36 36.00 36.44 1,266,393 -0.20(-0.55%)
Aug 04, 2015 37.04 37.63 36.13 36.64 625,751 +0.10(+0.27%)
Aug 03, 2015 38.00 38.12 36.32 36.54 1,311,702 -1.59(-4.17%)
Jul 31, 2015 39.35 39.71 38.03 38.13 1,085,068 -0.97(-2.48%)
Jul 30, 2015 38.54 39.83 38.30 39.10 1,058,257 +0.12(+0.31%)
Jul 29, 2015 36.71 39.44 36.64 38.98 1,481,528 +2.05(+5.55%)
Jul 28, 2015 35.99 37.60 35.28 36.93 1,344,583 +1.01(+2.81%)
Jul 27, 2015 35.63 36.94 35.57 35.92 1,142,708 -1.10(-2.97%)
Jul 24, 2015 39.41 39.99 36.32 37.02 2,097,433 -2.39(-6.06%)
Jul 23, 2015 38.64 39.78 38.02 39.41 1,486,163 +1.07(+2.79%)
Jul 22, 2015 37.73 38.38 36.94 38.34 1,954,199 +0.62(+1.64%)
Jul 21, 2015 37.71 39.21 37.29 37.72 2,227,939 -0.08(-0.21%)
Jul 20, 2015 39.13 39.23 37.51 37.80 1,308,527 -1.67(-4.23%)
Jul 17, 2015 41.51 41.55 39.34 39.47 1,442,014 -1.87(-4.52%)
Jul 16, 2015 42.51 42.93 41.13 41.34 893,133 -0.66(-1.57%)
Jul 15, 2015 44.35 44.51 41.63 42.00 1,040,787 -2.52(-5.66%)
Jul 14, 2015 43.06 44.74 42.88 44.52 776,855 +1.23(+2.84%)
Jul 13, 2015 43.25 43.62 42.21 43.29 1,263,136 -0.02(-0.05%)
Jul 10, 2015 44.68 44.92 43.12 43.31 1,045,383 -0.87(-1.97%)
Jul 09, 2015 43.81 44.83 43.72 44.18 1,367,109 +0.79(+1.82%)
Jul 08, 2015 43.99 44.88 42.46 43.39 1,029,110 -1.09(-2.45%)
Jul 07, 2015 42.86 44.72 40.95 44.48 1,730,875 +1.12(+2.58%)
Jul 06, 2015 45.00 45.14 43.11 43.36 1,480,445 -2.26(-4.95%)
Jul 02, 2015 46.51 45.62 45.62 45.62 1,033,700 -0.50(-1.07%)
Jul 01, 2015 49.04 49.28 45.97 46.12 1,337,910 -3.12(-6.35%)
Jun 30, 2015 49.32 49.66 48.51 49.24 825,429 +0.36(+0.73%)
Jun 29, 2015 49.95 50.58 48.84 48.88 778,161 -1.88(-3.69%)
Jun 26, 2015 51.84 52.24 50.21 50.76 2,502,209 -1.60(-3.06%)
Jun 25, 2015 52.71 52.85 52.03 52.36 440,901 -0.26(-0.49%)
Jun 24, 2015 52.58 53.58 52.17 52.62 499,946 -0.33(-0.62%)
Jun 23, 2015 52.02 53.03 51.89 52.95 474,767 +0.72(+1.38%)
Jun 22, 2015 51.26 52.29 50.42 52.23 549,935 +1.17(+2.29%)
Jun 19, 2015 51.78 51.93 50.59 51.06 897,343 -0.87(-1.68%)
Jun 18, 2015 52.83 53.16 51.86 51.93 749,073 -0.13(-0.25%)
Jun 17, 2015 53.56 53.89 51.47 52.06 785,296 -0.88(-1.66%)
Jun 16, 2015 52.13 53.22 52.13 52.94 611,143 +0.63(+1.20%)
Jun 15, 2015 51.21 52.81 51.17 52.31 764,072 +0.23(+0.44%)
Jun 12, 2015 52.19 52.56 51.65 52.08 720,708 -0.37(-0.71%)
Jun 11, 2015 53.01 53.36 52.21 52.45 621,165 -0.54(-1.02%)
Jun 10, 2015 52.25 53.37 51.92 52.99 1,104,962 +1.53(+2.97%)
Jun 09, 2015 51.61 52.20 51.33 51.46 889,367 +0.64(+1.26%)
Jun 08, 2015 51.85 52.34 50.07 50.82 681,174 -1.18(-2.27%)
Jun 05, 2015 49.11 52.41 49.11 52.00 920,445 +2.41(+4.86%)
Jun 04, 2015 50.00 50.33 49.45 49.59 862,495 -0.86(-1.70%)
Jun 03, 2015 50.57 51.21 50.13 50.45 1,144,411 -0.33(-0.65%)
Jun 02, 2015 49.82 51.19 49.60 50.78 547,896 +0.74(+1.48%)
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.