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 (%)
Aug 29, 2014 61.18 62.72 62.72 62.72 920,600 +1.92(+3.16%)
Aug 28, 2014 60.17 61.25 59.59 60.80 714,710 +0.66(+1.10%)
Aug 27, 2014 60.43 60.60 59.24 60.14 654,240 +0.00(+0.00%)
Aug 26, 2014 59.84 60.70 59.46 60.14 825,749 +0.69(+1.16%)
Aug 25, 2014 58.60 59.80 57.74 59.45 772,291 +1.13(+1.94%)
Aug 22, 2014 58.76 58.89 57.87 58.32 410,519 -0.69(-1.17%)
Aug 21, 2014 58.26 59.23 57.65 59.01 708,748 +0.61(+1.04%)
Aug 20, 2014 58.24 59.21 57.45 58.40 714,762 -0.29(-0.49%)
Aug 19, 2014 58.54 59.44 58.25 58.69 827,726 +0.70(+1.21%)
Aug 18, 2014 57.48 58.02 56.52 57.99 858,533 +0.69(+1.20%)
Aug 15, 2014 56.87 57.55 56.06 57.30 1,045,229 +0.92(+1.63%)
Aug 14, 2014 58.72 58.97 56.11 56.38 1,440,564 -2.60(-4.41%)
Aug 13, 2014 59.37 60.22 58.42 58.98 753,517 -0.19(-0.32%)
Aug 12, 2014 60.41 60.69 58.50 59.17 833,163 -1.21(-2.00%)
Aug 11, 2014 61.00 62.12 60.20 60.38 883,118 -0.12(-0.20%)
Aug 08, 2014 59.45 60.12 58.77 60.50 1,038,199 +1.50(+2.54%)
Aug 07, 2014 59.46 60.09 58.50 59.00 1,017,488 -0.41(-0.69%)
Aug 06, 2014 59.03 61.03 58.50 59.41 1,192,662 -0.53(-0.88%)
Aug 05, 2014 63.47 64.49 58.52 59.94 2,330,029 -3.55(-5.59%)
Aug 04, 2014 61.51 63.88 60.87 63.49 1,423,451 +2.62(+4.30%)
Aug 01, 2014 61.16 61.64 59.30 60.87 1,174,287 -0.54(-0.88%)
Jul 31, 2014 63.55 63.90 60.95 61.41 1,191,768 -2.55(-3.99%)
Jul 30, 2014 65.79 65.93 63.62 63.96 751,132 -1.13(-1.74%)
Jul 29, 2014 64.37 65.86 64.23 65.09 602,127 +0.78(+1.21%)
Jul 28, 2014 66.18 66.27 64.16 64.31 664,272 -2.04(-3.07%)
Jul 25, 2014 66.83 66.94 66.15 66.35 406,162 -0.99(-1.47%)
Jul 24, 2014 67.47 67.99 66.12 67.34 586,784 +0.14(+0.21%)
Jul 23, 2014 67.46 67.67 66.41 67.20 577,052 -0.08(-0.12%)
Jul 22, 2014 66.48 67.55 66.48 67.28 535,959 +0.97(+1.46%)
Jul 21, 2014 65.85 66.97 65.13 66.31 669,885 +0.19(+0.29%)
Jul 18, 2014 65.25 66.42 65.17 66.12 734,573 +0.90(+1.38%)
Jul 17, 2014 66.23 68.09 65.02 65.22 790,384 -1.22(-1.84%)
Jul 16, 2014 64.66 66.62 64.41 66.44 868,096 +2.33(+3.63%)
Jul 15, 2014 66.09 66.75 63.18 64.11 1,048,364 -2.53(-3.80%)
Jul 14, 2014 66.30 67.16 65.62 66.64 566,736 +1.06(+1.62%)
Jul 11, 2014 67.27 67.27 65.20 65.58 695,045 -2.11(-3.12%)
Jul 10, 2014 66.72 67.99 66.00 67.69 602,702 -0.55(-0.81%)
Jul 09, 2014 67.22 68.30 66.78 68.24 542,104 +0.99(+1.47%)
Jul 08, 2014 67.17 67.97 66.44 67.25 849,966 +0.05(+0.07%)
Jul 07, 2014 68.75 69.35 66.58 67.20 997,598 -2.08(-3.00%)
Jul 03, 2014 69.65 69.28 69.28 69.28 252,300 -0.12(-0.17%)
Jul 02, 2014 69.63 70.49 68.61 69.40 608,691 +0.11(+0.16%)
Jul 01, 2014 70.00 70.46 68.68 69.29 845,035 +0.03(+0.04%)
Jun 30, 2014 68.10 69.39 67.37 69.26 865,649 +1.38(+2.03%)
Jun 27, 2014 66.76 68.11 65.96 67.88 1,016,571 +0.74(+1.10%)
Jun 26, 2014 67.53 67.53 65.75 67.14 388,373 -0.14(-0.21%)
Jun 25, 2014 65.27 67.73 65.25 67.28 986,370 +1.64(+2.50%)
Jun 24, 2014 68.21 68.48 65.57 65.64 918,865 -2.26(-3.33%)
Jun 23, 2014 68.48 69.15 67.28 67.90 862,976 -0.35(-0.51%)
Jun 20, 2014 67.50 68.52 66.68 68.25 1,155,121 +0.95(+1.41%)
Jun 19, 2014 67.52 67.72 66.47 67.30 508,890 +0.52(+0.78%)
Jun 18, 2014 65.83 67.10 64.66 66.78 1,024,904 +2.52(+3.92%)
Jun 17, 2014 63.94 65.85 63.43 64.26 1,033,312 +0.11(+0.17%)
Jun 16, 2014 64.11 64.69 63.35 64.15 413,064 +0.08(+0.12%)
Jun 13, 2014 63.07 64.13 61.95 64.07 658,512 +0.74(+1.17%)
Jun 12, 2014 63.10 65.33 62.40 63.33 820,145 +0.45(+0.72%)
Jun 11, 2014 61.04 63.37 61.04 62.88 949,445 +1.47(+2.39%)
Jun 10, 2014 61.84 61.89 60.52 61.41 705,511 -0.34(-0.55%)
Jun 06, 2014 61.80 62.24 61.52 61.75 583,641 +0.08(+0.13%)
Jun 05, 2014 61.53 62.61 60.54 61.67 836,278 +0.08(+0.13%)
Jun 04, 2014 60.25 61.75 59.50 61.59 1,165,391 +1.21(+2.00%)
Jun 03, 2014 57.50 60.50 57.50 60.38 1,646,519 +2.94(+5.12%)
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.