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 (%)
Jun 30, 2016 36.45 36.45 34.89 35.85 2,435,283 -0.67(-1.83%)
Jun 29, 2016 35.74 36.85 34.95 36.52 2,458,873 +1.30(+3.69%)
Jun 28, 2016 34.70 35.66 34.70 35.22 1,559,235 +1.68(+5.01%)
Jun 27, 2016 36.59 37.30 33.17 33.54 2,074,284 -3.85(-10.30%)
Jun 24, 2016 38.73 39.55 37.06 37.39 3,413,641 -3.57(-8.72%)
Jun 23, 2016 41.09 41.40 40.40 40.96 726,170 +0.52(+1.29%)
Jun 22, 2016 41.33 41.33 39.68 40.44 1,258,650 -0.50(-1.22%)
Jun 21, 2016 40.01 41.20 39.46 40.94 939,535 +0.70(+1.74%)
Jun 20, 2016 40.66 41.21 40.05 40.24 1,013,491 +0.57(+1.44%)
Jun 17, 2016 37.35 40.35 37.35 39.67 2,220,288 +2.80(+7.59%)
Jun 16, 2016 37.95 37.96 35.90 36.87 1,561,550 -1.82(-4.70%)
Jun 15, 2016 38.41 39.44 37.68 38.69 1,153,423 -0.37(-0.95%)
Jun 14, 2016 38.09 39.25 37.63 39.06 1,150,445 +0.74(+1.93%)
Jun 13, 2016 37.15 38.86 36.70 38.32 1,049,736 +0.58(+1.54%)
Jun 10, 2016 39.19 40.03 37.74 37.74 1,318,982 -2.28(-5.70%)
Jun 09, 2016 39.88 40.57 39.39 40.02 887,746 -0.66(-1.62%)
Jun 08, 2016 41.20 42.49 40.50 40.68 1,624,791 +0.10(+0.25%)
Jun 07, 2016 39.55 40.84 39.00 40.58 1,459,986 +1.95(+5.05%)
Jun 06, 2016 38.61 38.79 37.79 38.63 1,295,118 +0.77(+2.03%)
Jun 03, 2016 38.63 39.22 37.47 37.86 853,224 -0.77(-1.99%)
Jun 02, 2016 37.80 38.71 37.35 38.63 1,106,098 +0.16(+0.42%)
Jun 01, 2016 37.77 38.55 37.12 38.47 1,446,226 -0.03(-0.08%)
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%)
May 02, 2016 35.32 35.70 34.22 35.34 1,290,926 -0.03(-0.08%)
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.