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 29, 2017 21.28 21.28 21.28 0 -0.42(-1.94%)
Dec 28, 2017 21.68 21.93 21.51 21.70 1,417,315 +0.00(+0.00%)
Dec 27, 2017 21.92 22.10 21.56 21.70 1,539,389 -0.27(-1.23%)
Dec 26, 2017 21.67 22.19 21.50 21.97 1,617,753 +0.41(+1.90%)
Dec 22, 2017 21.59 22.21 21.24 21.56 1,910,858 +0.03(+0.14%)
Dec 21, 2017 20.84 21.72 20.35 21.53 2,543,994 +0.72(+3.46%)
Dec 20, 2017 20.00 20.85 19.71 20.81 2,848,878 +1.13(+5.74%)
Dec 19, 2017 19.34 20.05 19.34 19.68 2,406,883 +0.46(+2.39%)
Dec 18, 2017 18.57 19.35 18.56 19.22 1,773,334 +0.83(+4.51%)
Dec 15, 2017 18.94 19.15 18.32 18.39 5,225,154 -0.52(-2.75%)
Dec 14, 2017 19.47 19.56 18.92 18.91 2,090,758 -0.64(-3.27%)
Dec 13, 2017 20.57 20.65 19.47 19.55 3,636,111 -1.03(-5.00%)
Dec 12, 2017 21.02 21.43 20.17 20.58 4,929,990 -0.24(-1.15%)
Dec 11, 2017 20.15 21.08 20.12 20.82 2,123,690 +0.77(+3.84%)
Dec 08, 2017 19.65 20.64 19.35 20.05 3,119,534 +0.96(+5.03%)
Dec 07, 2017 18.86 19.53 18.73 19.09 2,293,934 +0.33(+1.76%)
Dec 06, 2017 19.31 19.48 18.68 18.76 2,925,899 -0.90(-4.58%)
Dec 05, 2017 20.09 20.38 19.62 19.66 2,551,789 -0.56(-2.77%)
Dec 04, 2017 20.30 20.94 20.05 20.22 2,609,197 -0.11(-0.54%)
Dec 01, 2017 19.89 20.54 19.66 20.33 4,082,092 +1.00(+5.17%)
Nov 30, 2017 18.65 19.51 18.65 19.33 3,701,274 +0.91(+4.94%)
Nov 29, 2017 18.64 19.07 18.26 18.42 2,923,434 -0.33(-1.76%)
Nov 28, 2017 18.29 19.04 18.26 18.75 1,995,024 +0.46(+2.52%)
Nov 27, 2017 20.01 20.01 18.18 18.29 3,804,361 -1.76(-8.78%)
Nov 24, 2017 20.48 20.87 19.96 20.05 1,731,822 -0.11(-0.55%)
Nov 22, 2017 19.29 20.23 19.25 20.16 3,209,199 +1.36(+7.23%)
Nov 21, 2017 18.94 19.36 18.52 18.80 1,904,035 +0.04(+0.21%)
Nov 20, 2017 19.12 19.14 18.35 18.76 2,108,712 -0.59(-3.05%)
Nov 17, 2017 18.50 19.43 18.50 19.35 2,437,953 +1.05(+5.74%)
Nov 16, 2017 18.18 18.85 18.09 18.30 1,832,456 +0.22(+1.22%)
Nov 15, 2017 18.23 18.66 17.63 18.08 3,558,381 -0.34(-1.85%)
Nov 14, 2017 19.32 19.53 18.32 18.42 3,584,276 -1.08(-5.54%)
Nov 13, 2017 19.98 20.07 19.21 19.50 2,744,653 -0.56(-2.79%)
Nov 10, 2017 19.98 20.62 19.76 20.06 5,306,857 +0.09(+0.45%)
Nov 09, 2017 18.99 20.26 18.93 19.97 6,199,023 +1.18(+6.28%)
Nov 08, 2017 20.26 20.72 18.65 18.79 5,869,097 -0.70(-3.59%)
Nov 07, 2017 19.97 20.29 19.28 19.49 5,236,698 -0.48(-2.40%)
Nov 06, 2017 19.07 20.36 18.95 19.97 5,106,295 +0.93(+4.88%)
Nov 03, 2017 17.97 19.47 17.80 19.04 3,358,497 +1.06(+5.90%)
Nov 02, 2017 18.20 18.63 17.61 17.98 2,410,954 -0.19(-1.05%)
Nov 01, 2017 17.95 18.68 17.89 18.17 3,982,508 +0.48(+2.71%)
Oct 31, 2017 16.74 17.87 16.53 17.69 3,401,603 +0.98(+5.86%)
Oct 30, 2017 15.89 16.93 15.89 16.71 2,701,322 +0.71(+4.44%)
Oct 27, 2017 15.13 16.19 14.67 16.00 3,542,261 +0.70(+4.58%)
Oct 26, 2017 15.18 15.34 14.36 15.30 2,990,452 +0.20(+1.32%)
Oct 25, 2017 14.72 15.21 14.66 15.10 3,491,506 +0.24(+1.62%)
Oct 24, 2017 15.00 15.57 14.66 14.86 4,198,411 -0.08(-0.54%)
Oct 23, 2017 15.97 16.06 14.93 14.94 3,673,422 -1.00(-6.27%)
Oct 20, 2017 15.59 16.00 15.21 15.94 2,688,247 +0.42(+2.71%)
Oct 19, 2017 15.59 15.79 15.12 15.52 1,931,971 -0.33(-2.08%)
Oct 18, 2017 16.48 16.78 15.81 15.85 2,968,214 -0.65(-3.94%)
Oct 17, 2017 16.23 16.66 16.02 16.50 2,768,599 +0.34(+2.10%)
Oct 16, 2017 16.37 16.54 16.10 16.16 2,040,906 -0.08(-0.49%)
Oct 13, 2017 16.55 16.85 16.19 16.24 2,160,943 -0.04(-0.25%)
Oct 12, 2017 16.31 16.70 15.78 16.28 4,568,941 -0.39(-2.34%)
Oct 11, 2017 16.46 16.75 15.73 16.67 5,077,323 +0.23(+1.40%)
Oct 10, 2017 16.62 16.95 16.40 16.44 3,191,108 -0.07(-0.42%)
Oct 09, 2017 16.80 17.00 16.27 16.51 2,607,176 -0.31(-1.84%)
Oct 06, 2017 16.90 17.05 16.70 16.82 4,186,904 -0.38(-2.21%)
Oct 05, 2017 16.76 17.49 16.62 17.20 4,040,696 +0.64(+3.86%)
Oct 04, 2017 17.33 17.61 16.42 16.56 3,107,953 -0.68(-3.94%)
Oct 03, 2017 17.24 17.41 16.89 17.24 5,033,179 -0.12(-0.69%)
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.