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 (%)
Sep 30, 2016 40.25 41.17 39.65 40.62 1,377,725 +0.77(+1.93%)
Sep 29, 2016 37.68 40.99 37.63 39.85 2,846,228 +2.29(+6.10%)
Sep 28, 2016 34.57 37.95 34.33 37.56 2,846,385 +3.34(+9.76%)
Sep 27, 2016 34.00 34.37 33.49 34.22 1,526,475 -0.56(-1.61%)
Sep 26, 2016 34.22 35.59 34.00 34.78 1,575,587 +0.58(+1.70%)
Sep 23, 2016 35.55 36.17 33.67 34.20 1,699,252 -1.68(-4.68%)
Sep 22, 2016 35.66 36.62 35.61 35.88 1,479,638 +0.93(+2.66%)
Sep 21, 2016 34.27 35.15 34.21 34.95 1,582,524 +1.51(+4.52%)
Sep 20, 2016 34.07 34.34 33.16 33.44 999,790 -0.77(-2.25%)
Sep 19, 2016 34.63 35.18 34.06 34.21 1,150,015 -0.01(-0.03%)
Sep 16, 2016 33.63 34.30 33.13 34.22 1,521,174 -0.01(-0.03%)
Sep 15, 2016 33.90 34.88 33.67 34.23 1,961,346 +0.60(+1.78%)
Sep 14, 2016 34.61 35.19 33.37 33.63 1,697,234 -1.14(-3.28%)
Sep 13, 2016 36.50 37.04 34.44 34.77 1,938,899 -2.59(-6.93%)
Sep 12, 2016 37.19 37.64 36.69 37.36 1,648,570 -0.43(-1.14%)
Sep 09, 2016 39.54 40.10 37.79 37.79 1,518,038 -2.44(-6.07%)
Sep 08, 2016 40.28 40.74 39.43 40.23 1,445,590 +0.60(+1.51%)
Sep 07, 2016 40.12 40.29 39.14 39.63 1,343,777 -0.18(-0.45%)
Sep 06, 2016 39.86 40.38 39.20 39.81 1,566,654 +0.24(+0.61%)
Sep 02, 2016 38.90 39.57 39.57 39.57 1,382,900 +1.42(+3.72%)
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.