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 (%)
Mar 31, 2015 49.50 50.44 48.89 49.65 1,279,967 -0.19(-0.38%)
Mar 30, 2015 50.99 51.46 48.76 49.84 1,132,960 -0.33(-0.66%)
Mar 27, 2015 49.36 50.43 48.76 50.17 1,530,597 +0.01(+0.02%)
Mar 26, 2015 49.43 50.91 49.13 50.16 1,170,706 +1.78(+3.68%)
Mar 25, 2015 47.77 48.90 47.35 48.38 1,087,005 +0.98(+2.07%)
Mar 24, 2015 45.99 47.65 45.73 47.40 1,197,820 +1.54(+3.36%)
Mar 23, 2015 47.84 48.44 45.81 45.86 1,245,487 -2.00(-4.18%)
Mar 20, 2015 46.99 48.45 46.63 47.86 1,892,357 +1.37(+2.95%)
Mar 19, 2015 45.99 47.14 45.53 46.49 1,302,590 -0.40(-0.85%)
Mar 18, 2015 44.97 47.38 44.51 46.89 3,194,181 +1.58(+3.49%)
Mar 17, 2015 45.65 45.87 44.73 45.31 4,513,602 -2.05(-4.33%)
Mar 16, 2015 46.75 47.42 45.81 47.36 894,178 +0.24(+0.51%)
Mar 13, 2015 47.28 47.49 45.65 47.12 1,238,984 -0.36(-0.76%)
Mar 12, 2015 47.80 48.69 47.09 47.48 970,737 +0.12(+0.25%)
Mar 11, 2015 46.53 47.59 45.92 47.36 936,253 +0.93(+2.00%)
Mar 10, 2015 46.38 47.50 46.07 46.43 863,739 -0.76(-1.61%)
Mar 09, 2015 46.87 48.03 46.12 47.19 1,476,494 +0.56(+1.20%)
Mar 06, 2015 47.77 48.32 46.56 46.63 1,065,409 -1.65(-3.42%)
Mar 05, 2015 49.42 49.53 47.99 48.28 987,735 -0.58(-1.19%)
Mar 04, 2015 47.94 49.10 46.80 48.86 1,143,871 +1.11(+2.32%)
Mar 03, 2015 48.25 49.00 47.67 47.75 1,121,425 -0.50(-1.04%)
Mar 02, 2015 47.22 48.34 46.56 48.25 1,011,757 +0.66(+1.39%)
Feb 27, 2015 49.33 49.61 47.44 47.59 1,059,321 -1.40(-2.87%)
Feb 26, 2015 51.26 51.48 48.71 48.99 1,118,939 -2.55(-4.95%)
Feb 25, 2015 50.70 51.71 50.70 51.55 1,055,865 +0.76(+1.49%)
Feb 24, 2015 50.63 51.98 49.54 50.79 1,217,994 +0.16(+0.32%)
Feb 23, 2015 50.85 51.35 49.80 50.63 1,463,508 -1.63(-3.12%)
Feb 20, 2015 52.68 53.12 51.49 52.26 936,580 -0.19(-0.36%)
Feb 19, 2015 50.74 53.25 50.00 52.45 1,237,613 +0.40(+0.77%)
Feb 18, 2015 52.26 53.65 51.74 52.05 898,190 -1.32(-2.47%)
Feb 17, 2015 52.47 53.56 50.83 53.37 864,688 +0.77(+1.46%)
Feb 13, 2015 53.00 52.60 52.60 52.60 1,154,100 +1.17(+2.27%)
Feb 12, 2015 50.30 51.88 50.19 51.43 928,469 +2.27(+4.62%)
Feb 11, 2015 47.86 49.77 46.17 49.16 1,139,110 -0.41(-0.83%)
Feb 10, 2015 51.97 51.97 48.67 49.57 1,180,165 -1.81(-3.52%)
Feb 09, 2015 50.87 52.10 50.87 51.38 1,560,606 +0.41(+0.80%)
Feb 06, 2015 50.54 51.64 49.94 50.97 1,712,113 +1.02(+2.03%)
Feb 05, 2015 48.97 50.77 48.02 49.95 1,348,176 +1.91(+3.96%)
Feb 04, 2015 47.26 49.35 46.46 48.05 1,441,475 -0.30(-0.62%)
Feb 03, 2015 49.49 50.90 47.80 48.35 2,060,685 -0.01(-0.02%)
Feb 02, 2015 46.46 48.58 45.51 48.36 1,424,288 +3.26(+7.23%)
Jan 30, 2015 41.77 46.61 41.26 45.10 1,741,712 +2.82(+6.67%)
Jan 29, 2015 42.16 42.60 40.05 42.28 1,151,652 +0.69(+1.66%)
Jan 28, 2015 44.57 44.59 41.44 41.59 1,485,412 -3.14(-7.02%)
Jan 27, 2015 43.08 46.06 41.09 44.73 2,647,056 +1.73(+4.04%)
Jan 26, 2015 42.10 43.76 41.17 42.99 1,183,231 +0.84(+1.98%)
Jan 23, 2015 43.60 44.41 41.59 42.16 1,765,739 -1.97(-4.46%)
Jan 22, 2015 44.31 44.76 42.82 44.13 1,136,982 +0.23(+0.52%)
Jan 21, 2015 43.46 45.22 43.41 43.90 1,098,907 +0.66(+1.53%)
Jan 20, 2015 44.32 44.32 42.50 43.24 1,293,997 -0.98(-2.22%)
Jan 16, 2015 41.26 44.29 41.26 44.22 1,139,828 +3.23(+7.88%)
Jan 15, 2015 42.96 43.85 40.95 40.99 1,257,149 -1.19(-2.82%)
Jan 14, 2015 40.15 42.62 39.95 42.18 1,321,622 +1.35(+3.31%)
Jan 13, 2015 40.51 41.03 39.81 40.83 1,436,796 +0.39(+0.96%)
Jan 12, 2015 41.40 41.68 39.49 40.44 1,291,781 -1.75(-4.15%)
Jan 09, 2015 42.13 42.86 40.92 42.19 1,102,131 +0.24(+0.57%)
Jan 08, 2015 40.25 42.46 39.75 41.95 1,399,222 +2.20(+5.53%)
Jan 07, 2015 39.80 41.41 38.91 39.75 1,081,202 +0.38(+0.97%)
Jan 06, 2015 40.05 40.71 38.44 39.37 1,208,008 -0.81(-2.02%)
Jan 05, 2015 40.73 40.95 39.44 40.18 1,435,872 -1.60(-3.83%)
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.