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 (%)
Nov 28, 2014 46.79 46.79 39.32 39.46 1,512,285 -10.08(-20.35%)
Nov 26, 2014 50.95 49.54 49.54 49.54 627,600 -1.50(-2.94%)
Nov 25, 2014 53.57 53.69 50.38 51.04 1,382,385 -2.18(-4.10%)
Nov 24, 2014 53.44 53.86 52.20 53.22 1,414,051 -0.44(-0.82%)
Nov 21, 2014 53.19 54.65 52.84 53.66 1,177,566 +1.49(+2.86%)
Nov 20, 2014 50.05 52.50 50.05 52.17 836,939 +2.15(+4.30%)
Nov 19, 2014 50.78 50.81 49.09 50.02 870,147 -0.61(-1.20%)
Nov 18, 2014 49.61 50.97 48.93 50.63 743,100 +0.77(+1.54%)
Nov 17, 2014 50.87 51.03 49.05 49.86 946,278 -1.73(-3.35%)
Nov 14, 2014 49.75 51.92 49.45 51.59 764,470 +1.81(+3.64%)
Nov 13, 2014 50.53 51.03 48.33 49.78 1,142,901 -1.08(-2.12%)
Nov 12, 2014 51.62 52.42 50.60 50.86 830,266 -0.86(-1.66%)
Nov 11, 2014 50.67 53.81 50.07 51.72 954,759 +1.00(+1.97%)
Nov 10, 2014 53.77 54.92 50.38 50.72 1,361,760 -2.66(-4.98%)
Nov 07, 2014 50.00 53.98 50.00 53.38 1,396,728 +3.54(+7.10%)
Nov 06, 2014 49.85 50.00 46.29 49.84 1,363,873 +1.58(+3.27%)
Nov 05, 2014 47.32 48.84 46.96 48.26 1,078,013 +1.44(+3.08%)
Nov 04, 2014 49.28 49.65 46.65 46.82 1,422,942 -3.99(-7.85%)
Nov 03, 2014 52.12 53.85 50.08 50.81 1,436,635 -1.13(-2.18%)
Oct 31, 2014 50.45 52.02 47.86 51.94 1,029,099 +2.24(+4.51%)
Oct 30, 2014 50.33 51.36 48.72 49.70 752,021 -1.15(-2.26%)
Oct 29, 2014 50.55 52.42 50.20 50.85 1,048,752 +0.98(+1.97%)
Oct 28, 2014 46.93 50.21 45.91 49.87 994,526 +3.36(+7.22%)
Oct 27, 2014 47.15 48.30 48.30 46.51 1,428,840 -1.79(-3.71%)
Oct 24, 2014 48.32 48.52 47.22 48.30 807,820 -0.23(-0.47%)
Oct 23, 2014 47.91 49.47 47.41 48.53 736,128 +1.55(+3.30%)
Oct 22, 2014 49.48 50.82 46.87 46.98 1,108,049 -2.17(-4.42%)
Oct 21, 2014 47.77 49.21 47.77 49.15 915,938 +1.85(+3.91%)
Oct 20, 2014 45.22 47.47 45.11 47.30 1,053,654 +1.89(+4.16%)
Oct 17, 2014 46.08 48.14 44.68 45.41 1,946,676 +0.38(+0.86%)
Oct 16, 2014 42.30 45.82 41.99 45.02 2,495,373 +1.18(+2.70%)
Oct 15, 2014 40.45 43.88 39.24 43.84 2,069,775 +2.72(+6.61%)
Oct 14, 2014 43.36 43.82 40.98 41.12 1,997,481 -1.82(-4.24%)
Oct 13, 2014 46.37 47.20 42.73 42.94 1,490,129 -3.77(-8.07%)
Oct 10, 2014 46.34 47.86 45.09 46.71 2,197,820 -0.09(-0.19%)
Oct 09, 2014 48.09 48.64 46.61 46.80 1,823,979 -1.71(-3.53%)
Oct 08, 2014 47.01 48.57 45.23 48.51 1,631,345 +1.13(+2.38%)
Oct 07, 2014 48.60 49.19 47.37 47.38 850,602 -1.55(-3.17%)
Oct 06, 2014 49.05 49.45 47.93 48.93 1,154,444 +0.01(+0.02%)
Oct 03, 2014 51.44 51.50 48.73 48.92 1,431,944 -2.32(-4.53%)
Oct 02, 2014 51.62 51.77 49.01 51.24 1,629,347 -0.86(-1.65%)
Oct 01, 2014 53.95 54.47 51.22 52.10 1,904,262 -1.72(-3.20%)
Sep 30, 2014 55.94 56.15 53.05 53.82 1,103,190 -1.84(-3.31%)
Sep 29, 2014 54.19 55.69 54.10 55.66 734,432 +0.67(+1.22%)
Sep 26, 2014 54.28 55.56 54.08 54.99 594,441 +0.67(+1.23%)
Sep 25, 2014 55.34 55.55 53.56 54.32 906,639 -0.88(-1.59%)
Sep 24, 2014 55.04 55.61 53.35 55.20 1,343,771 +0.32(+0.58%)
Sep 23, 2014 55.00 56.42 54.36 54.88 949,473 -0.10(-0.18%)
Sep 22, 2014 56.42 56.43 53.95 54.98 1,431,248 -1.65(-2.91%)
Sep 19, 2014 58.03 58.70 56.15 56.63 1,425,658 -1.07(-1.85%)
Sep 18, 2014 58.85 59.12 57.33 57.70 682,292 -1.09(-1.85%)
Sep 17, 2014 59.31 59.80 58.46 58.79 711,727 -0.22(-0.37%)
Sep 16, 2014 57.48 59.90 57.48 59.01 692,456 +1.64(+2.86%)
Sep 15, 2014 56.86 57.82 56.31 57.37 609,348 +0.20(+0.35%)
Sep 12, 2014 57.85 57.90 56.61 57.17 883,016 -1.08(-1.85%)
Sep 11, 2014 56.00 58.32 55.50 58.25 1,016,416 +1.62(+2.86%)
Sep 10, 2014 55.35 57.57 54.29 56.63 1,240,208 +1.09(+1.96%)
Sep 09, 2014 56.15 56.81 55.01 55.54 936,991 -0.45(-0.80%)
Sep 08, 2014 58.32 58.32 55.25 55.99 1,501,730 -2.84(-4.83%)
Sep 05, 2014 57.99 59.07 57.14 58.83 857,476 +0.68(+1.17%)
Sep 04, 2014 60.96 61.23 57.91 58.15 574,605 -2.68(-4.41%)
Sep 03, 2014 61.64 62.44 60.76 60.83 623,000 -0.31(-0.51%)
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.