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 (%)
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%)
Jun 03, 2019 10.29 10.49 10.12 10.29 2,850,403 +0.11(+1.08%)
May 31, 2019 10.03 10.22 9.810 10.18 4,522,100 -0.20(-1.93%)
May 30, 2019 10.90 11.01 10.34 10.38 2,570,972 -0.51(-4.68%)
May 29, 2019 10.42 10.90 10.26 10.89 3,265,381 +0.21(+1.97%)
May 28, 2019 10.95 11.04 10.47 10.68 2,420,753 -0.17(-1.57%)
May 24, 2019 11.43 11.48 10.58 10.85 3,509,100 -0.30(-2.69%)
May 23, 2019 11.75 11.85 11.07 11.15 4,563,673 -1.16(-9.42%)
May 22, 2019 12.85 12.99 12.28 12.31 3,134,673 -0.75(-5.74%)
May 21, 2019 12.53 13.09 12.47 13.06 2,885,036 +0.61(+4.90%)
May 20, 2019 12.85 13.11 12.39 12.45 3,182,686 -0.47(-3.64%)
May 17, 2019 12.79 13.29 12.69 12.92 4,031,300 -0.07(-0.54%)
May 16, 2019 12.70 13.22 12.70 12.99 3,537,145 +0.44(+3.51%)
May 15, 2019 12.09 12.70 12.01 12.55 3,367,849 +0.31(+2.53%)
May 14, 2019 12.00 12.52 11.81 12.24 3,412,785 +0.33(+2.77%)
May 13, 2019 12.28 12.78 11.90 11.91 4,386,569 -0.51(-4.11%)
May 10, 2019 12.20 12.45 12.00 12.42 3,138,300 +0.10(+0.81%)
May 09, 2019 11.85 12.44 11.59 12.32 4,801,728 +0.24(+1.99%)
May 08, 2019 11.26 12.33 11.26 12.08 7,342,105 +0.95(+8.54%)
May 07, 2019 11.65 11.80 10.94 11.13 5,498,728 -0.73(-6.16%)
May 06, 2019 11.20 12.23 11.15 11.86 4,715,159 +0.36(+3.13%)
May 03, 2019 11.28 11.57 11.07 11.50 2,912,000 +0.35(+3.14%)
May 02, 2019 11.81 11.87 11.11 11.15 3,995,008 -0.90(-7.47%)
May 01, 2019 12.80 12.88 12.05 12.05 4,151,599 -0.77(-6.01%)
Apr 30, 2019 12.84 12.99 12.39 12.82 3,335,692 +0.11(+0.87%)
Apr 29, 2019 12.88 13.05 12.55 12.71 2,463,909 -0.10(-0.78%)
Apr 26, 2019 13.01 13.07 12.31 12.81 4,450,800 -0.39(-2.95%)
Apr 25, 2019 13.36 13.80 13.15 13.20 3,114,074 -0.16(-1.20%)
Apr 24, 2019 13.65 13.89 13.15 13.36 3,359,111 -0.30(-2.20%)
Apr 23, 2019 13.71 13.95 13.30 13.66 3,984,081 -0.19(-1.37%)
Apr 22, 2019 12.14 13.91 12.14 13.85 8,909,173 +1.93(+16.19%)
Apr 18, 2019 12.30 12.41 11.75 11.92 3,875,600 -0.33(-2.69%)
Apr 17, 2019 12.50 12.66 12.18 12.25 2,188,888 -0.20(-1.61%)
Apr 16, 2019 12.64 12.72 12.16 12.45 2,908,465 -0.15(-1.19%)
Apr 15, 2019 12.91 13.12 12.55 12.60 2,839,901 -0.32(-2.48%)
Apr 12, 2019 13.19 13.30 12.66 12.92 4,174,600 +0.35(+2.78%)
Apr 11, 2019 13.02 13.31 12.50 12.57 3,312,239 -0.62(-4.70%)
Apr 10, 2019 13.22 13.40 12.81 13.19 2,983,680 +0.10(+0.76%)
Apr 09, 2019 13.41 13.60 13.05 13.09 2,203,856 -0.36(-2.68%)
Apr 08, 2019 13.09 13.51 13.04 13.45 2,970,618 +0.47(+3.62%)
Apr 05, 2019 12.45 12.98 12.43 12.98 3,429,400 +0.58(+4.68%)
Apr 04, 2019 11.93 12.49 11.87 12.40 2,344,849 +0.49(+4.11%)
Apr 03, 2019 12.43 12.56 11.85 11.91 3,621,971 -0.43(-3.48%)
Apr 02, 2019 12.87 13.01 12.22 12.34 3,249,616 -0.51(-3.97%)
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.