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 (%)
Mar 31, 2016 30.60 31.55 30.34 30.92 1,434,264 +0.12(+0.39%)
Mar 30, 2016 30.76 31.81 29.90 30.80 1,700,030 +0.36(+1.18%)
Mar 29, 2016 29.57 30.53 29.09 30.44 1,503,905 +0.31(+1.03%)
Mar 28, 2016 30.34 30.56 29.06 30.13 1,665,388 -0.23(-0.76%)
Mar 24, 2016 28.80 30.36 30.36 30.36 1,584,400 +0.66(+2.22%)
Mar 23, 2016 30.82 31.17 29.12 29.70 1,646,577 -1.50(-4.81%)
Mar 22, 2016 30.64 31.60 30.21 31.20 1,296,508 -0.28(-0.89%)
Mar 21, 2016 30.51 31.59 30.12 31.48 1,804,947 +0.75(+2.44%)
Mar 18, 2016 31.64 32.45 29.97 30.73 2,826,098 -0.49(-1.57%)
Mar 17, 2016 30.46 31.50 30.11 31.22 2,221,024 +1.06(+3.51%)
Mar 16, 2016 27.90 30.37 27.18 30.16 2,673,163 +2.51(+9.08%)
Mar 15, 2016 27.43 27.76 26.32 27.65 1,781,496 -0.28(-1.00%)
Mar 14, 2016 27.11 28.17 26.42 27.93 2,105,510 -0.50(-1.76%)
Mar 11, 2016 27.03 29.49 27.03 28.43 3,646,457 +2.70(+10.49%)
Mar 10, 2016 25.90 25.97 24.18 25.73 2,665,612 -0.45(-1.72%)
Mar 09, 2016 25.79 27.00 24.71 26.18 2,347,599 +1.48(+5.99%)
Mar 08, 2016 27.39 28.00 24.27 24.70 4,633,484 -3.59(-12.69%)
Mar 07, 2016 26.57 28.33 25.82 28.29 5,328,150 +1.85(+7.00%)
Mar 04, 2016 26.13 26.39 24.62 26.44 5,127,837 +0.89(+3.48%)
Mar 03, 2016 23.85 26.19 23.85 25.55 3,584,134 +1.50(+6.24%)
Mar 02, 2016 21.33 24.07 21.22 24.05 3,027,485 +2.50(+11.60%)
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.