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 (%)
May 31, 2016 38.17 39.27 37.94 38.50 987,924 +0.60(+1.58%)
May 27, 2016 38.22 37.90 37.90 37.90 1,091,500 -0.69(-1.79%)
May 26, 2016 38.87 39.61 38.10 38.59 1,158,848 +0.13(+0.34%)
May 25, 2016 37.73 38.72 37.40 38.46 1,003,883 +1.31(+3.53%)
May 24, 2016 37.60 37.95 36.58 37.15 1,132,226 -0.52(-1.38%)
May 23, 2016 37.04 37.85 36.96 37.67 1,196,047 +0.01(+0.03%)
May 20, 2016 37.00 37.82 36.36 37.66 1,220,319 +0.83(+2.25%)
May 19, 2016 36.39 37.09 35.28 36.83 2,014,377 -0.25(-0.67%)
May 18, 2016 38.25 39.17 36.80 37.08 1,674,714 -1.70(-4.38%)
May 17, 2016 36.37 39.33 36.37 38.78 3,300,540 +2.15(+5.87%)
May 16, 2016 35.33 37.47 35.23 36.63 1,583,519 +2.10(+6.08%)
May 13, 2016 35.23 36.18 34.45 34.53 1,605,440 -0.62(-1.76%)
May 12, 2016 35.00 35.93 34.02 35.15 1,786,233 +0.79(+2.30%)
May 11, 2016 32.88 34.85 32.10 34.36 1,891,961 +1.27(+3.84%)
May 10, 2016 31.48 33.13 31.21 33.09 1,721,175 +1.88(+6.02%)
May 09, 2016 32.30 32.90 30.59 31.21 2,032,503 -1.28(-3.94%)
May 06, 2016 32.64 33.85 32.33 32.49 1,302,685 -0.37(-1.13%)
May 05, 2016 33.20 34.37 32.03 32.86 2,034,228 +0.45(+1.39%)
May 04, 2016 33.84 34.98 32.00 32.41 2,353,285 -0.38(-1.16%)
May 03, 2016 34.45 34.68 32.60 32.79 2,030,119 -2.55(-7.22%)
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.