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 (%)
Oct 30, 2015 36.93 38.19 35.50 37.63 2,443,671 +0.74(+2.01%)
Oct 29, 2015 36.47 38.83 35.87 36.89 1,445,909 +0.08(+0.22%)
Oct 28, 2015 35.33 38.42 35.12 36.81 2,128,222 +1.91(+5.47%)
Oct 27, 2015 35.40 35.72 34.49 34.90 1,949,633 -1.18(-3.27%)
Oct 26, 2015 37.19 37.73 35.93 36.08 1,373,387 -1.43(-3.81%)
Oct 23, 2015 38.07 38.14 36.61 37.51 1,290,188 -0.72(-1.88%)
Oct 22, 2015 38.63 38.93 36.71 38.23 1,790,078 +0.14(+0.37%)
Oct 21, 2015 39.22 39.22 37.41 38.09 1,481,147 -1.55(-3.91%)
Oct 20, 2015 38.23 40.50 37.87 39.64 2,038,029 +0.91(+2.35%)
Oct 19, 2015 39.60 40.25 38.44 38.73 1,699,819 -1.62(-4.01%)
Oct 16, 2015 39.34 40.39 39.00 40.35 7,599,478 -0.61(-1.49%)
Oct 15, 2015 39.31 40.98 38.73 40.96 756,823 +1.33(+3.36%)
Oct 14, 2015 39.56 40.45 38.81 39.63 1,163,710 -0.32(-0.80%)
Oct 13, 2015 39.97 41.59 39.42 39.95 925,198 -0.59(-1.46%)
Oct 12, 2015 42.43 42.87 39.38 40.54 1,132,625 -1.96(-4.61%)
Oct 09, 2015 43.55 43.97 41.52 42.50 1,182,194 -0.65(-1.51%)
Oct 08, 2015 41.47 43.76 39.82 43.15 1,658,762 +2.47(+6.07%)
Oct 07, 2015 42.53 43.58 39.84 40.68 2,855,566 -1.23(-2.93%)
Oct 06, 2015 38.77 42.15 38.14 41.91 2,495,138 +3.55(+9.25%)
Oct 05, 2015 35.80 38.60 35.80 38.36 1,940,722 +3.27(+9.32%)
Oct 02, 2015 31.52 35.46 31.45 35.09 1,718,837 +3.10(+9.69%)
Oct 01, 2015 31.24 32.22 31.18 31.99 1,525,623 +1.45(+4.75%)
Sep 30, 2015 29.81 31.13 29.73 30.54 1,074,924 +0.70(+2.35%)
Sep 29, 2015 29.35 30.38 29.00 29.84 986,354 +0.77(+2.65%)
Sep 28, 2015 30.93 31.13 28.99 29.07 1,231,330 -2.32(-7.39%)
Sep 25, 2015 32.71 32.99 30.58 31.39 1,505,730 -0.84(-2.61%)
Sep 24, 2015 31.79 32.60 30.84 32.23 1,182,395 +0.25(+0.78%)
Sep 23, 2015 34.42 34.71 31.79 31.98 1,016,660 -2.21(-6.46%)
Sep 22, 2015 33.51 34.83 33.42 34.19 817,637 -0.21(-0.61%)
Sep 21, 2015 34.45 35.07 33.78 34.40 1,070,934 +0.66(+1.96%)
Sep 18, 2015 34.81 35.47 33.32 33.74 2,098,930 -2.14(-5.96%)
Sep 17, 2015 35.71 37.23 35.38 35.88 1,202,380 -0.11(-0.31%)
Sep 16, 2015 33.22 36.06 33.22 35.99 1,477,565 +3.09(+9.39%)
Sep 15, 2015 32.33 33.24 32.21 32.90 906,393 +0.79(+2.46%)
Sep 14, 2015 32.80 32.82 31.54 32.11 671,382 -0.76(-2.31%)
Sep 11, 2015 33.36 33.36 31.43 32.87 1,492,122 -1.11(-3.27%)
Sep 10, 2015 34.68 35.61 33.57 33.98 2,021,849 -0.68(-1.96%)
Sep 09, 2015 36.74 37.54 34.55 34.66 1,279,262 -2.16(-5.87%)
Sep 08, 2015 36.00 36.94 34.66 36.82 1,554,819 +1.21(+3.40%)
Sep 04, 2015 34.80 35.61 35.61 35.61 1,377,800 +0.04(+0.11%)
Sep 03, 2015 34.76 36.62 33.08 35.57 1,846,301 +0.79(+2.27%)
Sep 02, 2015 34.65 34.78 32.54 34.78 1,078,964 +0.74(+2.17%)
Sep 01, 2015 34.75 36.19 33.78 34.04 1,746,461 -2.39(-6.56%)
Aug 31, 2015 34.61 36.98 34.22 36.43 2,032,930 +1.05(+2.97%)
Aug 28, 2015 31.89 35.66 31.89 35.38 2,688,508 +2.87(+8.83%)
Aug 27, 2015 29.72 32.91 29.53 32.51 1,902,691 +3.82(+13.31%)
Aug 26, 2015 29.10 29.46 27.79 28.69 1,136,108 +0.70(+2.50%)
Aug 25, 2015 29.31 29.96 27.83 27.99 1,700,916 -0.28(-0.99%)
Aug 24, 2015 29.88 30.70 28.18 28.27 1,838,164 -3.09(-9.85%)
Aug 21, 2015 31.88 32.88 31.34 31.36 1,550,486 -0.96(-2.97%)
Aug 20, 2015 33.62 34.09 32.30 32.32 962,804 -1.46(-4.32%)
Aug 19, 2015 35.19 35.41 33.29 33.78 812,188 -1.49(-4.22%)
Aug 18, 2015 34.49 35.56 34.39 35.27 882,349 +0.46(+1.32%)
Aug 17, 2015 34.81 35.24 34.32 34.81 715,358 -0.25(-0.71%)
Aug 14, 2015 35.16 35.95 34.61 35.06 903,272 -0.08(-0.23%)
Aug 13, 2015 36.31 36.80 34.86 35.14 1,028,071 -1.66(-4.51%)
Aug 12, 2015 35.37 36.96 34.92 36.80 1,266,357 +1.07(+2.99%)
Aug 11, 2015 34.43 35.81 34.23 35.73 1,376,964 -0.03(-0.08%)
Aug 10, 2015 34.60 35.88 33.75 35.76 1,796,118 +1.85(+5.46%)
Aug 07, 2015 36.39 37.80 32.70 33.91 2,058,462 -3.49(-9.33%)
Aug 06, 2015 38.15 38.18 35.15 37.40 2,237,079 +0.96(+2.63%)
Aug 05, 2015 37.19 38.36 36.00 36.44 1,266,393 -0.20(-0.55%)
Aug 04, 2015 37.04 37.63 36.13 36.64 625,751 +0.10(+0.27%)
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.