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 (%)
Jan 31, 2019 12.46 12.52 12.16 12.28 2,993,195 -0.16(-1.29%)
Jan 30, 2019 11.50 12.56 11.46 12.44 4,030,799 +1.03(+9.03%)
Jan 29, 2019 11.23 11.48 11.09 11.41 3,395,360 +0.25(+2.24%)
Jan 28, 2019 11.05 11.33 10.94 11.16 3,241,241 -0.18(-1.59%)
Jan 25, 2019 11.56 11.70 11.23 11.34 7,022,500 -0.11(-0.96%)
Jan 24, 2019 11.32 11.57 11.10 11.45 3,069,291 +0.10(+0.88%)
Jan 23, 2019 12.14 12.24 11.30 11.35 2,620,680 -0.70(-5.81%)
Jan 22, 2019 12.29 12.40 11.85 12.05 3,595,902 -0.48(-3.83%)
Jan 18, 2019 12.01 12.55 12.00 12.53 3,290,100 +0.66(+5.56%)
Jan 17, 2019 12.02 12.11 11.74 11.87 3,998,105 -0.25(-2.06%)
Jan 16, 2019 12.54 12.68 12.07 12.12 3,074,774 -0.42(-3.35%)
Jan 15, 2019 12.48 12.83 12.33 12.54 2,413,850 +0.20(+1.62%)
Jan 14, 2019 12.03 12.57 12.00 12.34 2,499,533 +0.10(+0.82%)
Jan 11, 2019 12.42 12.56 12.09 12.24 3,003,900 -0.40(-3.16%)
Jan 10, 2019 12.73 12.79 12.40 12.64 2,763,236 -0.29(-2.24%)
Jan 09, 2019 12.81 13.11 12.61 12.93 3,057,667 +0.44(+3.52%)
Jan 08, 2019 12.86 13.09 12.46 12.49 2,663,027 -0.05(-0.40%)
Jan 07, 2019 12.19 12.78 11.91 12.54 2,937,106 +0.36(+2.96%)
Jan 04, 2019 11.76 12.32 11.62 12.18 3,526,300 +0.73(+6.38%)
Jan 03, 2019 11.49 11.57 10.86 11.45 2,804,883 -0.06(-0.52%)
Jan 02, 2019 10.91 11.66 10.78 11.51 2,826,459 +0.22(+1.95%)
Dec 31, 2018 11.46 11.63 11.15 11.29 1,793,800 +0.02(+0.18%)
Dec 28, 2018 11.46 11.71 11.11 11.27 1,977,100 -0.09(-0.79%)
Dec 27, 2018 10.98 11.38 10.73 11.36 2,406,706 +0.13(+1.16%)
Dec 26, 2018 10.03 11.25 9.670 11.23 3,394,427 +1.35(+13.66%)
Dec 24, 2018 10.00 10.28 9.820 9.880 1,479,200 -0.29(-2.85%)
Dec 21, 2018 10.64 10.69 10.01 10.17 6,747,600 -0.40(-3.78%)
Dec 20, 2018 11.24 11.40 10.54 10.57 3,537,234 -0.97(-8.41%)
Dec 19, 2018 12.31 12.62 11.40 11.54 4,282,503 -0.47(-3.91%)
Dec 18, 2018 12.34 12.51 11.90 12.01 4,610,243 -0.32(-2.60%)
Dec 17, 2018 12.54 12.72 12.22 12.33 3,773,765 -0.19(-1.48%)
Dec 14, 2018 13.66 13.74 12.34 12.52 3,725,600 -1.47(-10.54%)
Dec 13, 2018 14.20 14.28 13.80 13.99 2,816,057 -0.25(-1.76%)
Dec 12, 2018 14.78 14.80 14.11 14.24 3,188,469 -0.17(-1.18%)
Dec 11, 2018 14.99 15.10 14.12 14.41 2,847,593 -0.21(-1.44%)
Dec 10, 2018 15.50 15.75 14.33 14.62 3,012,525 -1.28(-8.05%)
Dec 07, 2018 16.64 17.14 15.67 15.90 3,427,500 -0.46(-2.81%)
Dec 06, 2018 16.95 17.00 15.74 16.36 2,758,798 -1.12(-6.41%)
Dec 04, 2018 17.76 17.99 17.42 17.48 3,213,700 -0.27(-1.52%)
Dec 03, 2018 18.02 18.20 17.46 17.75 2,982,852 +0.64(+3.74%)
Nov 30, 2018 17.27 17.45 16.72 17.11 2,391,700 -0.59(-3.33%)
Nov 29, 2018 17.40 17.85 17.24 17.70 1,472,877 +0.50(+2.91%)
Nov 28, 2018 17.04 17.40 16.56 17.20 1,531,714 +0.15(+0.88%)
Nov 27, 2018 17.11 17.40 16.65 17.05 1,476,871 -0.23(-1.33%)
Nov 26, 2018 16.86 17.75 16.86 17.28 2,071,460 +0.69(+4.16%)
Nov 23, 2018 16.67 17.04 16.56 16.59 935,500 -0.90(-5.15%)
Nov 21, 2018 17.49 17.49 17.49 0 +0.85(+5.11%)
Nov 20, 2018 17.28 17.31 16.51 16.64 2,097,355 -1.17(-6.57%)
Nov 19, 2018 17.51 18.00 17.10 17.81 1,677,185 -0.07(-0.39%)
Nov 16, 2018 18.20 18.63 17.56 17.88 1,640,100 -0.16(-0.89%)
Nov 15, 2018 17.16 18.09 17.11 18.04 1,984,874 +0.76(+4.40%)
Nov 14, 2018 17.48 17.86 16.98 17.28 2,724,208 +0.34(+2.01%)
Nov 13, 2018 18.57 18.60 16.91 16.94 3,414,075 -1.63(-8.78%)
Nov 12, 2018 19.46 19.58 18.54 18.57 1,940,915 -0.46(-2.42%)
Nov 09, 2018 18.90 19.14 18.36 19.03 4,525,800 -0.26(-1.35%)
Nov 08, 2018 20.26 20.41 19.24 19.29 2,596,920 -1.11(-5.44%)
Nov 07, 2018 19.55 20.51 19.15 20.40 3,988,783 +1.41(+7.42%)
Nov 06, 2018 19.04 19.75 17.56 18.99 5,537,598 +0.67(+3.66%)
Nov 05, 2018 18.16 18.70 17.94 18.32 3,133,995 +0.61(+3.44%)
Nov 02, 2018 18.63 18.92 17.63 17.71 2,889,900 -0.91(-4.89%)
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.