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 (%)
Jan 31, 2017 35.55 35.85 34.83 35.36 847,125 +0.07(+0.20%)
Jan 30, 2017 36.07 36.37 34.69 35.29 1,305,481 -1.08(-2.97%)
Jan 27, 2017 36.79 37.00 35.99 36.37 572,711 -0.77(-2.07%)
Jan 26, 2017 36.72 37.47 36.55 37.14 1,141,777 +0.66(+1.81%)
Jan 25, 2017 36.46 37.18 36.41 36.48 624,754 -0.04(-0.11%)
Jan 24, 2017 36.44 37.08 36.13 36.52 678,594 +0.31(+0.86%)
Jan 23, 2017 35.82 36.37 35.65 36.21 808,831 -0.15(-0.41%)
Jan 20, 2017 36.45 36.62 36.08 36.36 1,135,776 +0.48(+1.34%)
Jan 19, 2017 35.62 36.08 35.21 35.88 936,221 +0.34(+0.96%)
Jan 18, 2017 35.79 36.31 35.28 35.54 1,271,904 -0.80(-2.20%)
Jan 17, 2017 36.81 36.95 36.02 36.34 1,024,980 -0.07(-0.19%)
Jan 13, 2017 36.41 36.41 36.41 0 -0.05(-0.14%)
Jan 12, 2017 37.35 37.42 36.05 36.46 926,865 -0.31(-0.84%)
Jan 11, 2017 36.49 36.89 35.72 36.77 959,212 +0.59(+1.63%)
Jan 10, 2017 36.84 36.90 36.01 36.18 1,305,326 -0.35(-0.96%)
Jan 09, 2017 38.40 38.40 36.51 36.53 946,498 -2.27(-5.85%)
Jan 06, 2017 39.37 39.48 38.56 38.80 943,690 +0.25(+0.65%)
Jan 05, 2017 38.39 38.70 37.65 38.55 862,473 +0.39(+1.02%)
Jan 04, 2017 37.73 38.38 37.28 38.16 900,808 +0.06(+0.17%)
Jan 03, 2017 37.91 38.95 37.38 38.09 940,170 +0.74(+1.99%)
Dec 30, 2016 37.35 37.35 37.35 0 -0.31(-0.82%)
Dec 29, 2016 37.80 37.96 37.39 37.66 535,386 -0.28(-0.74%)
Dec 28, 2016 39.11 39.27 37.78 37.94 650,462 -1.19(-3.04%)
Dec 27, 2016 39.23 39.70 38.96 39.13 715,935 -0.10(-0.25%)
Dec 23, 2016 39.23 39.23 39.23 0 -0.18(-0.46%)
Dec 22, 2016 38.17 39.61 37.96 39.41 1,012,662 +1.46(+3.85%)
Dec 21, 2016 38.81 38.99 37.92 37.95 592,628 -0.55(-1.43%)
Dec 20, 2016 39.24 39.31 38.35 38.50 762,952 -0.21(-0.54%)
Dec 19, 2016 38.80 39.46 38.40 38.71 901,133 -0.34(-0.87%)
Dec 16, 2016 40.00 40.14 38.85 39.05 2,097,232 -0.64(-1.61%)
Dec 15, 2016 38.56 40.05 37.53 39.69 1,453,320 +0.75(+1.93%)
Dec 14, 2016 39.38 40.29 38.83 38.94 1,806,341 -1.18(-2.94%)
Dec 13, 2016 40.02 41.11 39.14 40.12 1,546,058 +0.51(+1.29%)
Dec 12, 2016 42.47 42.75 39.45 39.61 1,679,253 -0.67(-1.66%)
Dec 09, 2016 41.60 41.60 40.15 40.28 1,123,512 -1.01(-2.45%)
Dec 08, 2016 41.27 41.56 40.02 41.29 1,347,274 +0.26(+0.63%)
Dec 07, 2016 41.31 41.45 40.31 41.03 1,083,495 -0.15(-0.36%)
Dec 06, 2016 40.53 41.61 40.07 41.18 1,723,687 +0.53(+1.30%)
Dec 05, 2016 42.25 42.52 40.46 40.65 1,332,201 -0.74(-1.79%)
Dec 02, 2016 41.92 42.34 41.20 41.39 1,372,469 -0.95(-2.24%)
Dec 01, 2016 43.95 43.96 41.48 42.34 2,173,341 +0.00(+0.00%)
Nov 30, 2016 39.23 42.44 38.03 42.34 3,970,855 +7.17(+20.39%)
Nov 29, 2016 35.10 36.07 34.63 35.17 1,388,781 -1.05(-2.90%)
Nov 28, 2016 38.82 38.82 36.14 36.22 1,174,401 -2.05(-5.36%)
Nov 25, 2016 38.99 39.28 37.99 38.27 293,318 -1.09(-2.77%)
Nov 23, 2016 39.36 39.36 39.36 0 +0.23(+0.59%)
Nov 22, 2016 39.67 39.70 38.09 39.13 1,029,264 -0.41(-1.04%)
Nov 21, 2016 38.22 39.55 37.88 39.54 1,323,457 +2.47(+6.66%)
Nov 18, 2016 36.53 37.52 36.42 37.07 979,147 +0.81(+2.23%)
Nov 17, 2016 37.23 37.84 36.01 36.26 1,051,416 -0.31(-0.85%)
Nov 16, 2016 37.57 38.11 36.37 36.57 1,171,679 -1.23(-3.25%)
Nov 15, 2016 37.15 38.96 36.98 37.80 1,772,115 +1.29(+3.53%)
Nov 14, 2016 35.61 36.60 35.20 36.51 1,211,224 +0.12(+0.33%)
Nov 11, 2016 36.45 36.81 35.19 36.39 1,174,221 -0.43(-1.17%)
Nov 10, 2016 37.48 37.55 36.66 36.82 1,644,982 -0.53(-1.42%)
Nov 09, 2016 35.72 37.56 35.43 37.35 1,808,013 +1.63(+4.56%)
Nov 08, 2016 35.09 36.07 34.59 35.72 1,596,449 +0.54(+1.53%)
Nov 07, 2016 34.87 35.23 34.12 35.18 2,362,572 +1.58(+4.70%)
Nov 04, 2016 34.18 34.47 32.94 33.60 2,552,117 -0.81(-2.35%)
Nov 03, 2016 33.86 34.49 32.85 34.41 2,436,923 +1.18(+3.55%)
Nov 02, 2016 33.00 33.67 32.00 33.23 1,978,040 -0.33(-0.98%)
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.