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 (%)
Mar 31, 2016 30.60 31.55 30.34 30.92 1,434,264 +0.12(+0.39%)
Mar 30, 2016 30.76 31.81 29.90 30.80 1,700,030 +0.36(+1.18%)
Mar 29, 2016 29.57 30.53 29.09 30.44 1,503,905 +0.31(+1.03%)
Mar 28, 2016 30.34 30.56 29.06 30.13 1,665,388 -0.23(-0.76%)
Mar 24, 2016 28.80 30.36 30.36 30.36 1,584,400 +0.66(+2.22%)
Mar 23, 2016 30.82 31.17 29.12 29.70 1,646,577 -1.50(-4.81%)
Mar 22, 2016 30.64 31.60 30.21 31.20 1,296,508 -0.28(-0.89%)
Mar 21, 2016 30.51 31.59 30.12 31.48 1,804,947 +0.75(+2.44%)
Mar 18, 2016 31.64 32.45 29.97 30.73 2,826,098 -0.49(-1.57%)
Mar 17, 2016 30.46 31.50 30.11 31.22 2,221,024 +1.06(+3.51%)
Mar 16, 2016 27.90 30.37 27.18 30.16 2,673,163 +2.51(+9.08%)
Mar 15, 2016 27.43 27.76 26.32 27.65 1,781,496 -0.28(-1.00%)
Mar 14, 2016 27.11 28.17 26.42 27.93 2,105,510 -0.50(-1.76%)
Mar 11, 2016 27.03 29.49 27.03 28.43 3,646,457 +2.70(+10.49%)
Mar 10, 2016 25.90 25.97 24.18 25.73 2,665,612 -0.45(-1.72%)
Mar 09, 2016 25.79 27.00 24.71 26.18 2,347,599 +1.48(+5.99%)
Mar 08, 2016 27.39 28.00 24.27 24.70 4,633,484 -3.59(-12.69%)
Mar 07, 2016 26.57 28.33 25.82 28.29 5,328,150 +1.85(+7.00%)
Mar 04, 2016 26.13 26.39 24.62 26.44 5,127,837 +0.89(+3.48%)
Mar 03, 2016 23.85 26.19 23.85 25.55 3,584,134 +1.50(+6.24%)
Mar 02, 2016 21.33 24.07 21.22 24.05 3,027,485 +2.50(+11.60%)
Mar 01, 2016 21.86 22.05 20.56 21.55 2,829,440 +0.05(+0.23%)
Feb 29, 2016 21.68 22.47 20.83 21.50 2,398,605 +0.02(+0.09%)
Feb 26, 2016 22.03 22.73 21.20 21.48 3,184,345 +0.91(+4.42%)
Feb 25, 2016 21.04 22.09 19.47 20.57 3,618,526 -0.79(-3.70%)
Feb 24, 2016 20.15 21.84 19.45 21.36 4,936,115 +0.26(+1.23%)
Feb 23, 2016 22.85 24.01 21.02 21.10 6,531,876 -1.16(-5.21%)
Feb 22, 2016 22.30 23.58 22.03 22.26 2,926,988 +0.78(+3.63%)
Feb 19, 2016 21.80 21.82 20.41 21.48 2,935,362 -0.80(-3.59%)
Feb 18, 2016 24.31 24.62 22.25 22.28 2,161,876 -1.79(-7.44%)
Feb 17, 2016 23.07 24.58 22.54 24.07 2,759,206 +1.54(+6.84%)
Feb 16, 2016 23.86 23.96 22.14 22.53 2,050,973 -0.73(-3.14%)
Feb 12, 2016 23.97 23.26 23.26 23.26 2,940,700 +0.22(+0.95%)
Feb 11, 2016 24.14 24.16 21.38 23.04 5,005,182 -1.86(-7.47%)
Feb 10, 2016 24.98 25.66 24.14 24.90 2,188,915 -0.10(-0.40%)
Feb 09, 2016 26.05 26.26 24.35 25.00 2,526,353 -1.53(-5.77%)
Feb 08, 2016 26.31 26.94 25.13 26.53 2,516,293 -0.79(-2.89%)
Feb 05, 2016 27.08 27.94 26.25 27.32 3,117,384 -0.65(-2.32%)
Feb 04, 2016 27.46 28.87 27.20 27.97 2,549,912 +0.67(+2.45%)
Feb 03, 2016 26.48 27.34 24.44 27.30 2,416,413 +1.75(+6.85%)
Feb 02, 2016 25.23 26.44 24.81 25.55 3,550,105 -1.37(-5.09%)
Feb 01, 2016 26.26 27.40 25.53 26.92 2,937,909 -0.21(-0.77%)
Jan 29, 2016 25.26 27.14 25.25 27.13 2,751,010 +1.84(+7.28%)
Jan 28, 2016 24.58 25.60 23.96 25.29 3,047,149 +2.29(+9.96%)
Jan 27, 2016 22.02 24.19 21.76 23.00 2,647,761 +0.66(+2.95%)
Jan 26, 2016 21.55 22.75 21.07 22.34 2,062,532 +1.45(+6.94%)
Jan 25, 2016 22.51 23.50 20.86 20.89 2,224,629 -2.17(-9.41%)
Jan 22, 2016 23.04 25.59 21.89 23.06 4,287,505 +1.02(+4.63%)
Jan 21, 2016 17.85 22.44 17.70 22.04 4,562,478 +3.58(+19.39%)
Jan 20, 2016 18.00 18.83 16.10 18.46 4,248,989 +0.03(+0.16%)
Jan 19, 2016 21.25 21.62 18.06 18.43 3,444,704 -2.65(-12.57%)
Jan 15, 2016 20.21 21.08 21.08 21.08 3,126,800 -0.79(-3.61%)
Jan 14, 2016 21.41 22.28 20.81 21.87 2,001,637 +0.71(+3.36%)
Jan 13, 2016 22.62 22.74 20.84 21.16 1,923,622 -0.59(-2.71%)
Jan 12, 2016 23.29 23.65 20.96 21.75 2,269,025 -0.90(-3.97%)
Jan 11, 2016 23.40 24.08 22.38 22.65 2,444,677 -1.04(-4.39%)
Jan 08, 2016 22.54 24.16 21.47 23.69 3,583,765 +1.54(+6.95%)
Jan 07, 2016 23.94 24.76 22.09 22.15 4,218,584 -2.75(-11.04%)
Jan 06, 2016 27.50 27.69 24.61 24.90 3,987,677 -3.69(-12.91%)
Jan 05, 2016 29.19 29.19 27.32 28.59 2,412,914 -0.48(-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.