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 30, 2015 40.06 40.99 39.31 40.38 1,245,725 +0.71(+1.79%)
Nov 27, 2015 39.85 40.18 39.14 39.67 484,796 -0.51(-1.27%)
Nov 25, 2015 39.90 40.18 40.18 40.18 1,147,500 -0.40(-0.99%)
Nov 24, 2015 38.24 41.25 37.65 40.58 1,889,554 +3.38(+9.09%)
Nov 23, 2015 37.41 38.27 37.00 37.20 1,570,400 -0.29(-0.77%)
Nov 20, 2015 38.65 38.92 37.43 37.49 1,111,059 -1.13(-2.93%)
Nov 19, 2015 39.78 40.32 37.54 38.62 1,471,970 -1.77(-4.38%)
Nov 18, 2015 39.95 41.18 38.71 40.39 1,597,890 +1.36(+3.48%)
Nov 17, 2015 39.71 40.01 38.24 39.03 1,427,141 -0.50(-1.26%)
Nov 16, 2015 37.25 39.55 37.15 39.53 1,239,848 +2.14(+5.72%)
Nov 13, 2015 36.23 37.76 35.49 37.39 1,288,282 +1.00(+2.75%)
Nov 12, 2015 37.00 37.83 36.22 36.39 1,185,384 -1.32(-3.50%)
Nov 11, 2015 39.53 39.56 37.18 37.71 1,069,398 -1.84(-4.65%)
Nov 10, 2015 39.38 40.05 38.73 39.55 892,193 +0.05(+0.13%)
Nov 09, 2015 39.37 40.43 38.71 39.50 1,652,600 +0.31(+0.79%)
Nov 06, 2015 38.80 40.28 38.37 39.19 1,298,426 +0.24(+0.62%)
Nov 05, 2015 38.91 40.41 37.26 38.95 1,754,951 -0.08(-0.20%)
Nov 04, 2015 38.86 40.44 37.19 39.03 1,968,887 -0.22(-0.56%)
Nov 03, 2015 38.30 40.56 37.89 39.25 1,901,190 +1.53(+4.06%)
Nov 02, 2015 36.80 38.15 36.25 37.72 1,658,736 +0.09(+0.24%)
Oct 30, 2015 36.93 38.19 35.50 37.63 2,443,671 +0.74(+2.01%)
Oct 29, 2015 36.47 38.83 35.87 36.89 1,445,909 +0.08(+0.22%)
Oct 28, 2015 35.33 38.42 35.12 36.81 2,128,222 +1.91(+5.47%)
Oct 27, 2015 35.40 35.72 34.49 34.90 1,949,633 -1.18(-3.27%)
Oct 26, 2015 37.19 37.73 35.93 36.08 1,373,387 -1.43(-3.81%)
Oct 23, 2015 38.07 38.14 36.61 37.51 1,290,188 -0.72(-1.88%)
Oct 22, 2015 38.63 38.93 36.71 38.23 1,790,078 +0.14(+0.37%)
Oct 21, 2015 39.22 39.22 37.41 38.09 1,481,147 -1.55(-3.91%)
Oct 20, 2015 38.23 40.50 37.87 39.64 2,038,029 +0.91(+2.35%)
Oct 19, 2015 39.60 40.25 38.44 38.73 1,699,819 -1.62(-4.01%)
Oct 16, 2015 39.34 40.39 39.00 40.35 7,599,478 -0.61(-1.49%)
Oct 15, 2015 39.31 40.98 38.73 40.96 756,823 +1.33(+3.36%)
Oct 14, 2015 39.56 40.45 38.81 39.63 1,163,710 -0.32(-0.80%)
Oct 13, 2015 39.97 41.59 39.42 39.95 925,198 -0.59(-1.46%)
Oct 12, 2015 42.43 42.87 39.38 40.54 1,132,625 -1.96(-4.61%)
Oct 09, 2015 43.55 43.97 41.52 42.50 1,182,194 -0.65(-1.51%)
Oct 08, 2015 41.47 43.76 39.82 43.15 1,658,762 +2.47(+6.07%)
Oct 07, 2015 42.53 43.58 39.84 40.68 2,855,566 -1.23(-2.93%)
Oct 06, 2015 38.77 42.15 38.14 41.91 2,495,138 +3.55(+9.25%)
Oct 05, 2015 35.80 38.60 35.80 38.36 1,940,722 +3.27(+9.32%)
Oct 02, 2015 31.52 35.46 31.45 35.09 1,718,837 +3.10(+9.69%)
Oct 01, 2015 31.24 32.22 31.18 31.99 1,525,623 +1.45(+4.75%)
Sep 30, 2015 29.81 31.13 29.73 30.54 1,074,924 +0.70(+2.35%)
Sep 29, 2015 29.35 30.38 29.00 29.84 986,354 +0.77(+2.65%)
Sep 28, 2015 30.93 31.13 28.99 29.07 1,231,330 -2.32(-7.39%)
Sep 25, 2015 32.71 32.99 30.58 31.39 1,505,730 -0.84(-2.61%)
Sep 24, 2015 31.79 32.60 30.84 32.23 1,182,395 +0.25(+0.78%)
Sep 23, 2015 34.42 34.71 31.79 31.98 1,016,660 -2.21(-6.46%)
Sep 22, 2015 33.51 34.83 33.42 34.19 817,637 -0.21(-0.61%)
Sep 21, 2015 34.45 35.07 33.78 34.40 1,070,934 +0.66(+1.96%)
Sep 18, 2015 34.81 35.47 33.32 33.74 2,098,930 -2.14(-5.96%)
Sep 17, 2015 35.71 37.23 35.38 35.88 1,202,380 -0.11(-0.31%)
Sep 16, 2015 33.22 36.06 33.22 35.99 1,477,565 +3.09(+9.39%)
Sep 15, 2015 32.33 33.24 32.21 32.90 906,393 +0.79(+2.46%)
Sep 14, 2015 32.80 32.82 31.54 32.11 671,382 -0.76(-2.31%)
Sep 11, 2015 33.36 33.36 31.43 32.87 1,492,122 -1.11(-3.27%)
Sep 10, 2015 34.68 35.61 33.57 33.98 2,021,849 -0.68(-1.96%)
Sep 09, 2015 36.74 37.54 34.55 34.66 1,279,262 -2.16(-5.87%)
Sep 08, 2015 36.00 36.94 34.66 36.82 1,554,819 +1.21(+3.40%)
Sep 04, 2015 34.80 35.61 35.61 35.61 1,377,800 +0.04(+0.11%)
Sep 03, 2015 34.76 36.62 33.08 35.57 1,846,301 +0.79(+2.27%)
Sep 02, 2015 34.65 34.78 32.54 34.78 1,078,964 +0.74(+2.17%)
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.