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 (%)
Jul 31, 2018 28.20 28.45 27.33 28.18 1,289,541 -0.21(-0.74%)
Jul 30, 2018 28.01 28.61 28.01 28.39 1,124,661 +0.67(+2.42%)
Jul 27, 2018 28.63 28.93 27.64 27.72 1,431,200 -0.75(-2.63%)
Jul 26, 2018 29.58 28.15 28.47 1,767,890 -0.62(-2.13%)
Jul 25, 2018 28.55 29.34 28.36 29.09 2,192,575 +0.58(+2.03%)
Jul 24, 2018 28.44 28.87 28.24 28.51 2,243,003 +0.09(+0.32%)
Jul 23, 2018 28.53 28.68 27.92 28.42 1,879,840 +0.15(+0.53%)
Jul 20, 2018 29.13 29.25 28.16 28.27 2,307,884 -0.66(-2.28%)
Jul 19, 2018 29.54 28.82 28.93 1,810,738 +0.11(+0.38%)
Jul 18, 2018 28.24 29.00 27.53 28.82 2,205,695 +0.51(+1.80%)
Jul 17, 2018 27.27 28.48 27.11 28.31 1,347,598 +0.68(+2.46%)
Jul 16, 2018 28.12 28.43 27.17 27.63 2,114,765 -0.83(-2.92%)
Jul 13, 2018 28.36 28.46 2,247,366 -0.33(-1.15%)
Jul 12, 2018 29.13 29.45 28.16 28.79 1,343,478 -0.14(-0.48%)
Jul 11, 2018 29.56 30.14 28.60 28.93 2,489,776 -1.03(-3.44%)
Jul 10, 2018 30.02 31.57 29.63 29.96 3,797,155 +0.12(+0.40%)
Jul 09, 2018 28.78 29.86 28.36 29.84 3,852,623 +1.46(+5.14%)
Jul 06, 2018 27.54 28.48 27.50 28.38 1,270,266 +0.56(+2.01%)
Jul 05, 2018 27.71 28.47 27.36 27.82 1,723,612 +0.06(+0.22%)
Jul 03, 2018 27.76 27.76 27.76 0 +0.10(+0.36%)
Jul 02, 2018 27.55 27.78 27.07 27.66 1,785,823 -0.19(-0.68%)
Jun 29, 2018 28.65 27.74 27.85 2,084,789 -0.15(-0.54%)
Jun 28, 2018 28.49 28.49 27.65 28.00 2,137,660 -0.34(-1.18%)
Jun 27, 2018 28.32 29.38 28.20 28.34 3,549,324 +0.48(+1.74%)
Jun 26, 2018 27.28 28.11 27.23 27.85 2,597,434 +0.62(+2.28%)
Jun 25, 2018 28.00 28.14 26.99 27.23 2,480,847 -0.68(-2.44%)
Jun 22, 2018 29.40 29.79 27.44 27.91 5,938,323 +0.02(+0.07%)
Jun 21, 2018 29.00 29.09 27.70 27.89 4,477,424 -1.43(-4.88%)
Jun 20, 2018 28.62 30.31 28.50 29.32 4,821,107 +0.96(+3.39%)
Jun 19, 2018 27.47 28.66 27.06 28.36 3,629,068 +0.50(+1.79%)
Jun 18, 2018 26.16 28.29 26.00 27.86 3,527,648 +1.70(+6.50%)
Jun 15, 2018 27.55 25.97 26.16 4,014,023 -1.39(-5.05%)
Jun 14, 2018 28.05 28.37 27.48 27.55 1,473,769 -0.36(-1.29%)
Jun 13, 2018 27.78 28.17 27.10 27.91 2,086,074 +0.32(+1.16%)
Jun 12, 2018 27.22 28.08 27.08 27.59 1,748,421 +0.21(+0.79%)
Jun 11, 2018 26.67 27.48 26.35 27.38 2,805,550 +0.79(+2.95%)
Jun 08, 2018 26.49 26.80 25.90 26.59 3,321,491 -0.08(-0.30%)
Jun 07, 2018 25.70 26.79 25.34 26.67 3,453,263 +1.89(+7.63%)
Jun 06, 2018 25.02 24.17 24.78 2,816,993 +0.71(+2.95%)
Jun 05, 2018 24.36 24.77 23.85 24.07 2,534,707 -0.30(-1.23%)
Jun 04, 2018 25.13 25.32 23.80 24.37 3,315,416 -0.51(-2.05%)
Jun 01, 2018 25.02 25.95 24.79 24.88 4,934,055 -0.38(-1.50%)
May 31, 2018 24.75 25.85 24.51 25.26 2,093,955 -0.02(-0.08%)
May 30, 2018 24.22 25.30 24.15 25.28 2,914,856 +1.31(+5.47%)
May 29, 2018 23.96 24.73 23.60 23.97 3,156,947 -0.19(-0.79%)
May 25, 2018 24.16 24.16 24.16 0 -0.91(-3.63%)
May 24, 2018 25.53 26.02 24.89 25.07 4,372,378 -0.99(-3.80%)
May 23, 2018 26.23 26.89 25.71 26.06 3,213,898 -0.53(-1.99%)
May 22, 2018 28.24 28.72 26.18 26.59 5,150,070 -1.32(-4.73%)
May 21, 2018 27.14 27.93 27.10 27.91 2,104,081 +1.07(+3.99%)
May 18, 2018 26.78 27.17 26.09 26.84 2,813,681 -0.49(-1.79%)
May 17, 2018 26.62 28.05 26.30 27.33 4,078,790 +1.30(+4.99%)
May 16, 2018 26.26 26.81 25.82 26.03 3,407,486 -0.43(-1.63%)
May 15, 2018 26.00 26.53 25.30 26.46 3,644,884 +0.66(+2.56%)
May 14, 2018 25.21 26.15 25.12 25.80 2,887,763 +0.79(+3.16%)
May 11, 2018 25.42 25.63 24.82 25.01 3,103,273 -0.53(-2.08%)
May 10, 2018 24.67 25.58 24.48 25.54 3,914,635 +1.05(+4.29%)
May 09, 2018 24.22 24.86 23.66 24.49 5,061,066 +0.67(+2.81%)
May 08, 2018 21.69 23.83 21.00 23.82 8,479,102 +3.42(+16.76%)
May 07, 2018 20.48 21.58 20.14 20.40 6,944,346 +0.20(+0.99%)
May 04, 2018 19.82 20.24 19.68 20.20 2,334,098 +0.41(+2.07%)
May 03, 2018 20.04 20.33 19.46 19.79 2,243,610 -0.36(-1.79%)
May 02, 2018 19.84 20.42 19.81 20.15 2,092,433 +0.21(+1.05%)
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.