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, 2018 20.20 20.46 19.55 20.11 3,346,253 -0.12(-0.59%)
Jan 30, 2018 21.07 21.26 19.90 20.23 4,857,624 -1.25(-5.82%)
Jan 29, 2018 21.95 21.97 21.02 21.48 3,500,884 -0.49(-2.23%)
Jan 26, 2018 22.27 22.39 21.68 21.97 3,127,504 -0.09(-0.41%)
Jan 25, 2018 23.18 23.30 21.85 22.06 2,622,467 -0.96(-4.17%)
Jan 24, 2018 24.26 24.30 22.73 23.02 4,347,094 -1.00(-4.16%)
Jan 23, 2018 24.12 24.49 23.56 24.02 1,870,032 +0.21(+0.88%)
Jan 22, 2018 23.82 22.62 23.81 1,815,376 +1.19(+5.26%)
Jan 19, 2018 22.52 22.79 22.24 22.62 1,759,662 -0.21(-0.92%)
Jan 18, 2018 23.00 23.13 22.41 22.83 2,220,642 -0.19(-0.83%)
Jan 17, 2018 22.78 23.35 22.51 23.02 3,783,923 -0.23(-1.01%)
Jan 16, 2018 24.28 24.54 23.18 23.25 3,355,397 -1.07(-4.42%)
Jan 12, 2018 24.33 24.33 24.33 0 -0.24(-0.98%)
Jan 11, 2018 23.95 25.05 23.69 24.57 4,107,045 +0.89(+3.76%)
Jan 10, 2018 23.56 23.68 3,386,531 -0.47(-1.95%)
Jan 09, 2018 24.61 24.67 24.04 24.15 1,868,743 -0.31(-1.27%)
Jan 08, 2018 24.26 24.59 23.62 24.46 2,340,829 +0.10(+0.41%)
Jan 05, 2018 23.59 24.39 23.16 24.36 3,056,280 +0.50(+2.10%)
Jan 04, 2018 23.35 24.02 22.84 23.86 2,086,376 +0.60(+2.58%)
Jan 03, 2018 23.25 23.85 22.94 23.26 2,700,619 +0.24(+1.04%)
Jan 02, 2018 21.60 23.04 21.50 23.02 2,713,272 +1.74(+8.18%)
Dec 29, 2017 21.28 21.28 21.28 0 -0.42(-1.94%)
Dec 28, 2017 21.68 21.93 21.51 21.70 1,417,315 +0.00(+0.00%)
Dec 27, 2017 21.92 22.10 21.56 21.70 1,539,389 -0.27(-1.23%)
Dec 26, 2017 21.67 22.19 21.50 21.97 1,617,753 +0.41(+1.90%)
Dec 22, 2017 21.59 22.21 21.24 21.56 1,910,858 +0.03(+0.14%)
Dec 21, 2017 20.84 21.72 20.35 21.53 2,543,994 +0.72(+3.46%)
Dec 20, 2017 20.00 20.85 19.71 20.81 2,848,878 +1.13(+5.74%)
Dec 19, 2017 19.34 20.05 19.34 19.68 2,406,883 +0.46(+2.39%)
Dec 18, 2017 18.57 19.35 18.56 19.22 1,773,334 +0.83(+4.51%)
Dec 15, 2017 18.94 19.15 18.32 18.39 5,225,154 -0.52(-2.75%)
Dec 14, 2017 19.47 19.56 18.92 18.91 2,090,758 -0.64(-3.27%)
Dec 13, 2017 20.57 20.65 19.47 19.55 3,636,111 -1.03(-5.00%)
Dec 12, 2017 21.02 21.43 20.17 20.58 4,929,990 -0.24(-1.15%)
Dec 11, 2017 20.15 21.08 20.12 20.82 2,123,690 +0.77(+3.84%)
Dec 08, 2017 19.65 20.64 19.35 20.05 3,119,534 +0.96(+5.03%)
Dec 07, 2017 18.86 19.53 18.73 19.09 2,293,934 +0.33(+1.76%)
Dec 06, 2017 19.31 19.48 18.68 18.76 2,925,899 -0.90(-4.58%)
Dec 05, 2017 20.09 20.38 19.62 19.66 2,551,789 -0.56(-2.77%)
Dec 04, 2017 20.30 20.94 20.05 20.22 2,609,197 -0.11(-0.54%)
Dec 01, 2017 19.89 20.54 19.66 20.33 4,082,092 +1.00(+5.17%)
Nov 30, 2017 18.65 19.51 18.65 19.33 3,701,274 +0.91(+4.94%)
Nov 29, 2017 18.64 19.07 18.26 18.42 2,923,434 -0.33(-1.76%)
Nov 28, 2017 18.29 19.04 18.26 18.75 1,995,024 +0.46(+2.52%)
Nov 27, 2017 20.01 20.01 18.18 18.29 3,804,361 -1.76(-8.78%)
Nov 24, 2017 20.48 20.87 19.96 20.05 1,731,822 -0.11(-0.55%)
Nov 22, 2017 19.29 20.23 19.25 20.16 3,209,199 +1.36(+7.23%)
Nov 21, 2017 18.94 19.36 18.52 18.80 1,904,035 +0.04(+0.21%)
Nov 20, 2017 19.12 19.14 18.35 18.76 2,108,712 -0.59(-3.05%)
Nov 17, 2017 18.50 19.43 18.50 19.35 2,437,953 +1.05(+5.74%)
Nov 16, 2017 18.18 18.85 18.09 18.30 1,832,456 +0.22(+1.22%)
Nov 15, 2017 18.23 18.66 17.63 18.08 3,558,381 -0.34(-1.85%)
Nov 14, 2017 19.32 19.53 18.32 18.42 3,584,276 -1.08(-5.54%)
Nov 13, 2017 19.98 20.07 19.21 19.50 2,744,653 -0.56(-2.79%)
Nov 10, 2017 19.98 20.62 19.76 20.06 5,306,857 +0.09(+0.45%)
Nov 09, 2017 18.99 20.26 18.93 19.97 6,199,023 +1.18(+6.28%)
Nov 08, 2017 20.26 20.72 18.65 18.79 5,869,097 -0.70(-3.59%)
Nov 07, 2017 19.97 20.29 19.28 19.49 5,236,698 -0.48(-2.40%)
Nov 06, 2017 19.07 20.36 18.95 19.97 5,106,295 +0.93(+4.88%)
Nov 03, 2017 17.97 19.47 17.80 19.04 3,358,497 +1.06(+5.90%)
Nov 02, 2017 18.20 18.63 17.61 17.98 2,410,954 -0.19(-1.05%)
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.