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 (%)
Feb 27, 2015 49.33 49.61 47.44 47.59 1,059,321 -1.40(-2.87%)
Feb 26, 2015 51.26 51.48 48.71 48.99 1,118,939 -2.55(-4.95%)
Feb 25, 2015 50.70 51.71 50.70 51.55 1,055,865 +0.76(+1.49%)
Feb 24, 2015 50.63 51.98 49.54 50.79 1,217,994 +0.16(+0.32%)
Feb 23, 2015 50.85 51.35 49.80 50.63 1,463,508 -1.63(-3.12%)
Feb 20, 2015 52.68 53.12 51.49 52.26 936,580 -0.19(-0.36%)
Feb 19, 2015 50.74 53.25 50.00 52.45 1,237,613 +0.40(+0.77%)
Feb 18, 2015 52.26 53.65 51.74 52.05 898,190 -1.32(-2.47%)
Feb 17, 2015 52.47 53.56 50.83 53.37 864,688 +0.77(+1.46%)
Feb 13, 2015 53.00 52.60 52.60 52.60 1,154,100 +1.17(+2.27%)
Feb 12, 2015 50.30 51.88 50.19 51.43 928,469 +2.27(+4.62%)
Feb 11, 2015 47.86 49.77 46.17 49.16 1,139,110 -0.41(-0.83%)
Feb 10, 2015 51.97 51.97 48.67 49.57 1,180,165 -1.81(-3.52%)
Feb 09, 2015 50.87 52.10 50.87 51.38 1,560,606 +0.41(+0.80%)
Feb 06, 2015 50.54 51.64 49.94 50.97 1,712,113 +1.02(+2.03%)
Feb 05, 2015 48.97 50.77 48.02 49.95 1,348,176 +1.91(+3.96%)
Feb 04, 2015 47.26 49.35 46.46 48.05 1,441,475 -0.30(-0.62%)
Feb 03, 2015 49.49 50.90 47.80 48.35 2,060,685 -0.01(-0.02%)
Feb 02, 2015 46.46 48.58 45.51 48.36 1,424,288 +3.26(+7.23%)
Jan 30, 2015 41.77 46.61 41.26 45.10 1,741,712 +2.82(+6.67%)
Jan 29, 2015 42.16 42.60 40.05 42.28 1,151,652 +0.69(+1.66%)
Jan 28, 2015 44.57 44.59 41.44 41.59 1,485,412 -3.14(-7.02%)
Jan 27, 2015 43.08 46.06 41.09 44.73 2,647,056 +1.73(+4.04%)
Jan 26, 2015 42.10 43.76 41.17 42.99 1,183,231 +0.84(+1.98%)
Jan 23, 2015 43.60 44.41 41.59 42.16 1,765,739 -1.97(-4.46%)
Jan 22, 2015 44.31 44.76 42.82 44.13 1,136,982 +0.23(+0.52%)
Jan 21, 2015 43.46 45.22 43.41 43.90 1,098,907 +0.66(+1.53%)
Jan 20, 2015 44.32 44.32 42.50 43.24 1,293,997 -0.98(-2.22%)
Jan 16, 2015 41.26 44.29 41.26 44.22 1,139,828 +3.23(+7.88%)
Jan 15, 2015 42.96 43.85 40.95 40.99 1,257,149 -1.19(-2.82%)
Jan 14, 2015 40.15 42.62 39.95 42.18 1,321,622 +1.35(+3.31%)
Jan 13, 2015 40.51 41.03 39.81 40.83 1,436,796 +0.39(+0.96%)
Jan 12, 2015 41.40 41.68 39.49 40.44 1,291,781 -1.75(-4.15%)
Jan 09, 2015 42.13 42.86 40.92 42.19 1,102,131 +0.24(+0.57%)
Jan 08, 2015 40.25 42.46 39.75 41.95 1,399,222 +2.20(+5.53%)
Jan 07, 2015 39.80 41.41 38.91 39.75 1,081,202 +0.38(+0.97%)
Jan 06, 2015 40.05 40.71 38.44 39.37 1,208,008 -0.81(-2.02%)
Jan 05, 2015 40.73 40.95 39.44 40.18 1,435,872 -1.60(-3.83%)
Jan 02, 2015 41.33 42.34 40.37 41.78 864,390 +0.18(+0.43%)
Dec 31, 2014 40.94 41.60 41.60 41.60 1,119,200 +0.14(+0.34%)
Dec 30, 2014 41.18 42.18 40.29 41.46 769,231 -0.16(-0.38%)
Dec 29, 2014 41.52 42.88 40.65 41.62 917,415 +0.18(+0.43%)
Dec 26, 2014 42.51 43.05 40.55 41.44 883,452 -0.61(-1.45%)
Dec 24, 2014 41.81 42.05 42.05 42.05 580,800 -0.02(-0.04%)
Dec 23, 2014 41.26 42.50 40.17 42.06 1,191,903 +1.85(+4.61%)
Dec 22, 2014 39.91 40.84 38.71 40.21 1,553,440 -0.05(-0.14%)
Dec 19, 2014 38.61 40.40 37.59 40.27 1,822,262 +1.80(+4.68%)
Dec 18, 2014 40.51 40.94 36.80 38.47 2,083,611 +0.83(+2.19%)
Dec 17, 2014 33.78 38.18 33.75 37.64 1,994,022 +4.08(+12.16%)
Dec 16, 2014 32.00 35.74 31.70 33.56 1,425,355 +1.08(+3.33%)
Dec 15, 2014 33.59 34.50 32.17 32.48 1,103,848 -0.81(-2.43%)
Dec 12, 2014 32.95 35.15 32.37 33.29 1,234,794 -0.34(-1.01%)
Dec 11, 2014 33.35 35.50 33.19 33.63 1,476,620 +0.28(+0.84%)
Dec 10, 2014 34.79 36.65 33.12 33.35 2,528,892 -2.08(-5.87%)
Dec 09, 2014 32.25 35.51 32.14 35.43 1,658,595 +2.57(+7.82%)
Dec 08, 2014 34.46 34.84 32.61 32.86 1,571,075 -2.37(-6.73%)
Dec 05, 2014 35.67 36.81 34.40 35.23 1,367,190 -0.69(-1.92%)
Dec 04, 2014 37.36 38.75 35.76 35.92 1,292,185 -1.94(-5.12%)
Dec 03, 2014 36.22 39.02 36.03 37.86 1,415,638 +1.85(+5.14%)
Dec 02, 2014 36.85 38.26 35.90 36.01 1,509,595 -1.41(-3.77%)
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.