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 (%)
Apr 29, 2016 36.12 36.79 34.22 35.37 1,826,484 -0.27(-0.76%)
Apr 28, 2016 36.72 37.56 35.57 35.64 1,221,227 -1.42(-3.83%)
Apr 27, 2016 35.80 37.58 35.69 37.06 1,456,289 +1.39(+3.90%)
Apr 26, 2016 34.55 35.73 33.85 35.67 1,319,716 +1.60(+4.70%)
Apr 25, 2016 35.19 35.26 33.58 34.07 922,461 -1.16(-3.29%)
Apr 22, 2016 34.12 35.63 33.86 35.23 1,713,281 +1.42(+4.20%)
Apr 21, 2016 34.09 34.88 33.47 33.81 1,843,329 -0.09(-0.27%)
Apr 20, 2016 32.61 34.20 32.03 33.90 1,926,601 +0.64(+1.92%)
Apr 19, 2016 32.47 33.64 32.10 33.26 1,525,645 +1.18(+3.68%)
Apr 18, 2016 30.25 32.17 29.59 32.08 1,562,092 +0.48(+1.52%)
Apr 15, 2016 31.86 32.13 31.18 31.60 1,463,063 -0.97(-2.98%)
Apr 14, 2016 33.09 33.09 32.18 32.57 1,584,961 -0.30(-0.91%)
Apr 13, 2016 34.21 34.21 32.56 32.87 3,132,674 -1.27(-3.72%)
Apr 12, 2016 32.27 34.65 31.78 34.14 2,581,401 +2.23(+6.99%)
Apr 11, 2016 32.05 32.54 31.62 31.91 1,434,283 +0.22(+0.69%)
Apr 08, 2016 31.22 32.29 30.75 31.69 2,241,731 +1.36(+4.48%)
Apr 07, 2016 30.54 31.48 29.84 30.33 1,349,653 -0.44(-1.43%)
Apr 06, 2016 29.50 30.87 28.51 30.77 1,827,356 +1.79(+6.18%)
Apr 05, 2016 29.03 29.70 28.52 28.98 1,642,709 -0.51(-1.73%)
Apr 04, 2016 30.41 31.24 29.44 29.49 2,020,475 -1.05(-3.44%)
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.