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 29, 2018 16.00 16.00 16.00 0 +0.43(+2.76%)
Mar 28, 2018 15.64 16.06 15.42 15.57 2,639,348 +0.02(+0.13%)
Mar 27, 2018 15.60 15.84 15.39 15.55 3,283,116 +0.00(+0.00%)
Mar 26, 2018 15.37 15.57 15.02 15.55 2,833,904 +0.41(+2.71%)
Mar 23, 2018 15.30 15.92 14.82 15.14 3,293,003 +0.04(+0.26%)
Mar 22, 2018 15.47 15.54 15.07 15.10 2,904,380 -0.63(-4.01%)
Mar 21, 2018 14.95 15.80 14.95 15.73 3,936,879 +0.87(+5.85%)
Mar 20, 2018 15.08 15.25 14.68 14.86 2,817,342 -0.08(-0.54%)
Mar 19, 2018 15.40 15.59 14.83 14.94 2,726,983 -0.69(-4.41%)
Mar 16, 2018 15.51 15.85 15.19 15.63 3,347,825 +0.19(+1.23%)
Mar 15, 2018 15.65 15.93 15.13 15.44 3,092,361 -0.12(-0.77%)
Mar 14, 2018 15.40 15.86 15.22 15.56 3,094,599 +0.21(+1.37%)
Mar 13, 2018 15.35 15.57 15.04 15.35 3,772,044 -0.01(-0.07%)
Mar 12, 2018 14.60 15.45 14.60 15.36 2,998,090 +0.69(+4.70%)
Mar 09, 2018 14.54 14.83 14.51 14.67 2,430,888 +0.23(+1.59%)
Mar 08, 2018 14.42 14.64 14.23 14.44 2,297,898 +0.01(+0.07%)
Mar 07, 2018 14.83 14.22 14.43 3,118,115 -0.14(-0.96%)
Mar 06, 2018 15.43 15.66 14.56 14.57 3,782,342 -0.69(-4.52%)
Mar 05, 2018 14.71 15.57 14.68 15.26 3,421,790 +0.36(+2.42%)
Mar 02, 2018 14.10 14.94 13.86 14.90 3,834,591 +0.67(+4.71%)
Mar 01, 2018 14.43 14.70 13.84 14.23 6,222,332 +0.18(+1.28%)
Feb 28, 2018 14.47 14.88 13.49 14.05 7,431,628 -0.35(-2.46%)
Feb 27, 2018 14.50 15.37 14.29 14.40 17,481,244 -3.24(-18.34%)
Feb 26, 2018 18.57 18.94 17.48 17.64 3,981,492 -0.80(-4.34%)
Feb 23, 2018 18.33 18.50 17.93 18.44 2,821,567 +0.31(+1.71%)
Feb 22, 2018 18.13 2,947,561 +0.51(+2.89%)
Feb 21, 2018 18.20 18.41 17.61 17.62 1,718,434 -0.64(-3.50%)
Feb 20, 2018 18.58 19.00 18.10 18.26 2,089,397 -0.30(-1.62%)
Feb 16, 2018 18.56 18.56 18.56 0 -0.03(-0.16%)
Feb 15, 2018 19.00 17.82 18.59 4,116,902 -0.41(-2.16%)
Feb 14, 2018 17.97 19.17 17.72 19.00 2,838,595 +0.69(+3.77%)
Feb 13, 2018 18.52 18.74 18.25 18.31 1,574,527 -0.37(-1.98%)
Feb 12, 2018 18.58 19.13 18.44 18.68 5,398,809 +0.31(+1.69%)
Feb 09, 2018 17.85 18.58 17.24 18.37 3,673,211 +0.66(+3.73%)
Feb 08, 2018 18.44 18.75 17.69 17.71 3,301,601 -0.55(-3.01%)
Feb 07, 2018 19.31 19.42 18.22 18.26 3,304,638 -0.97(-5.04%)
Feb 06, 2018 17.97 19.54 17.86 19.23 3,781,530 +0.63(+3.39%)
Feb 05, 2018 18.69 19.31 18.34 18.60 3,653,380 -0.46(-2.41%)
Feb 02, 2018 20.00 20.02 18.92 19.06 2,519,486 -1.33(-6.52%)
Feb 01, 2018 20.20 21.04 20.11 20.39 2,412,266 +0.28(+1.39%)
Jan 31, 2018 20.20 20.46 19.55 20.11 3,346,253 -0.12(-0.59%)
Jan 30, 2018 21.07 21.26 19.90 20.23 4,857,624 -1.25(-5.82%)
Jan 29, 2018 21.95 21.97 21.02 21.48 3,500,884 -0.49(-2.23%)
Jan 26, 2018 22.27 22.39 21.68 21.97 3,127,504 -0.09(-0.41%)
Jan 25, 2018 23.18 23.30 21.85 22.06 2,622,467 -0.96(-4.17%)
Jan 24, 2018 24.26 24.30 22.73 23.02 4,347,094 -1.00(-4.16%)
Jan 23, 2018 24.12 24.49 23.56 24.02 1,870,032 +0.21(+0.88%)
Jan 22, 2018 23.82 22.62 23.81 1,815,376 +1.19(+5.26%)
Jan 19, 2018 22.52 22.79 22.24 22.62 1,759,662 -0.21(-0.92%)
Jan 18, 2018 23.00 23.13 22.41 22.83 2,220,642 -0.19(-0.83%)
Jan 17, 2018 22.78 23.35 22.51 23.02 3,783,923 -0.23(-1.01%)
Jan 16, 2018 24.28 24.54 23.18 23.25 3,355,397 -1.07(-4.42%)
Jan 12, 2018 24.33 24.33 24.33 0 -0.24(-0.98%)
Jan 11, 2018 23.95 25.05 23.69 24.57 4,107,045 +0.89(+3.76%)
Jan 10, 2018 23.56 23.68 3,386,531 -0.47(-1.95%)
Jan 09, 2018 24.61 24.67 24.04 24.15 1,868,743 -0.31(-1.27%)
Jan 08, 2018 24.26 24.59 23.62 24.46 2,340,829 +0.10(+0.41%)
Jan 05, 2018 23.59 24.39 23.16 24.36 3,056,280 +0.50(+2.10%)
Jan 04, 2018 23.35 24.02 22.84 23.86 2,086,376 +0.60(+2.58%)
Jan 03, 2018 23.25 23.85 22.94 23.26 2,700,619 +0.24(+1.04%)
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.