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 30, 2019 8.640 8.640 8.020 8.290 6,279,600 -0.30(-3.49%)
Aug 29, 2019 8.300 8.690 8.300 8.590 2,698,827 +0.39(+4.76%)
Aug 28, 2019 7.930 8.440 7.880 8.200 3,308,608 +0.44(+5.67%)
Aug 27, 2019 8.270 8.300 7.740 7.760 2,849,029 -0.37(-4.55%)
Aug 26, 2019 8.350 8.540 8.070 8.130 3,020,609 -0.06(-0.73%)
Aug 23, 2019 8.600 8.820 8.130 8.190 3,233,100 -0.63(-7.14%)
Aug 22, 2019 9.160 9.340 8.820 8.820 1,929,217 -0.31(-3.40%)
Aug 21, 2019 8.980 9.182 8.830 9.130 3,054,535 +0.30(+3.40%)
Aug 20, 2019 8.720 8.840 8.540 8.830 2,514,806 -0.06(-0.67%)
Aug 19, 2019 8.760 8.950 8.700 8.890 4,754,209 +0.22(+2.54%)
Aug 16, 2019 8.300 8.770 8.170 8.670 6,427,100 +0.40(+4.84%)
Aug 15, 2019 8.210 8.480 8.070 8.270 4,281,800 -0.02(-0.24%)
Aug 14, 2019 8.570 8.650 8.050 8.290 6,705,699 -0.58(-6.54%)
Aug 13, 2019 9.030 9.570 8.820 8.870 4,307,884 -0.25(-2.74%)
Aug 12, 2019 9.830 9.970 9.070 9.120 4,027,762 -0.90(-8.98%)
Aug 09, 2019 9.800 10.15 9.690 10.02 5,054,800 +0.23(+2.35%)
Aug 08, 2019 9.380 9.800 9.250 9.790 6,223,608 +0.59(+6.41%)
Aug 07, 2019 8.270 9.470 8.130 9.200 5,051,660 +0.68(+7.98%)
Aug 06, 2019 8.260 8.540 8.160 8.520 4,670,414 +0.24(+2.90%)
Aug 05, 2019 8.310 8.350 7.920 8.280 6,926,012 -0.44(-5.05%)
Aug 02, 2019 8.760 9.030 8.630 8.720 4,260,900 +0.01(+0.11%)
Aug 01, 2019 9.380 9.450 8.170 8.710 5,735,597 -0.82(-8.60%)
Jul 31, 2019 9.980 10.18 9.520 9.530 4,943,550 -0.40(-4.03%)
Jul 30, 2019 9.390 10.09 9.250 9.930 4,692,133 +0.52(+5.53%)
Jul 29, 2019 9.700 9.790 9.270 9.410 4,369,504 -0.29(-2.99%)
Jul 26, 2019 9.890 10.01 9.620 9.700 5,174,000 -0.18(-1.82%)
Jul 25, 2019 10.49 10.53 9.760 9.880 4,898,377 -0.52(-5.00%)
Jul 24, 2019 10.74 11.01 10.22 10.40 7,277,511 -0.30(-2.80%)
Jul 23, 2019 10.13 10.73 10.12 10.70 6,157,278 +0.57(+5.63%)
Jul 22, 2019 9.480 10.21 9.480 10.13 7,074,704 +0.68(+7.20%)
Jul 19, 2019 9.580 9.760 9.330 9.450 7,256,700 -0.13(-1.36%)
Jul 18, 2019 10.36 10.47 9.380 9.580 13,483,914 -0.80(-7.71%)
Jul 17, 2019 11.19 11.21 10.25 10.38 16,569,605 -0.81(-7.24%)
Jul 16, 2019 10.70 11.63 10.70 11.19 29,121,480 +0.49(+4.58%)
Jul 15, 2019 11.60 11.70 10.49 10.70 29,113,168 +0.20(+1.90%)
Jul 12, 2019 10.30 10.63 10.22 10.50 2,321,500 +0.19(+1.84%)
Jul 11, 2019 10.33 10.51 10.17 10.31 2,349,980 -0.04(-0.39%)
Jul 10, 2019 9.990 10.40 9.850 10.35 3,571,915 +0.61(+6.26%)
Jul 09, 2019 9.550 9.810 9.350 9.740 3,078,030 +0.11(+1.14%)
Jul 08, 2019 9.700 9.990 9.560 9.630 2,717,351 -0.18(-1.83%)
Jul 05, 2019 9.620 9.900 9.585 9.810 2,656,900 +0.10(+1.03%)
Jul 03, 2019 9.820 9.880 9.630 9.710 1,959,000 +0.00(+0.00%)
Jul 02, 2019 10.30 10.31 9.570 9.710 3,802,202 -0.59(-5.73%)
Jul 01, 2019 10.49 10.67 10.13 10.30 2,719,417 +0.28(+2.79%)
Jun 28, 2019 10.03 10.22 9.900 10.02 5,727,300 +0.05(+0.50%)
Jun 27, 2019 9.860 10.10 9.750 9.970 3,174,081 +0.11(+1.12%)
Jun 26, 2019 9.890 10.29 9.790 9.860 3,959,702 +0.25(+2.60%)
Jun 25, 2019 9.610 9.710 9.300 9.610 3,135,311 -0.07(-0.72%)
Jun 24, 2019 9.920 10.02 9.600 9.680 3,621,360 -0.21(-2.12%)
Jun 21, 2019 10.16 10.44 9.810 9.890 3,532,400 -0.18(-1.79%)
Jun 20, 2019 9.760 10.40 9.690 10.07 6,186,690 +0.76(+8.16%)
Jun 19, 2019 9.730 9.840 9.220 9.310 3,937,555 -0.39(-4.02%)
Jun 18, 2019 9.300 9.850 9.300 9.700 3,506,879 +0.46(+4.98%)
Jun 17, 2019 9.060 9.320 8.640 9.240 3,523,634 +0.12(+1.32%)
Jun 14, 2019 9.560 9.650 9.070 9.120 3,175,000 -0.43(-4.50%)
Jun 13, 2019 9.630 9.730 9.250 9.550 3,597,876 +0.28(+3.02%)
Jun 12, 2019 9.930 10.04 9.230 9.270 5,047,849 -0.81(-8.04%)
Jun 11, 2019 10.36 10.53 10.04 10.08 2,568,050 -0.03(-0.30%)
Jun 10, 2019 10.48 10.81 10.10 10.11 3,226,765 -0.35(-3.35%)
Jun 07, 2019 10.16 10.61 9.910 10.46 4,396,600 +0.26(+2.55%)
Jun 06, 2019 10.00 10.27 9.880 10.20 2,321,774 +0.24(+2.41%)
Jun 05, 2019 10.69 10.69 9.630 9.960 4,090,764 -0.79(-7.35%)
Jun 04, 2019 10.43 10.77 10.23 10.75 3,367,057 +0.46(+4.47%)
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.