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 (%)
May 31, 2017 22.11 22.38 21.48 21.94 1,752,022 -0.58(-2.58%)
May 30, 2017 23.13 23.20 22.46 22.52 1,527,029 -1.02(-4.33%)
May 26, 2017 23.66 23.94 23.28 23.54 1,632,180 -0.08(-0.34%)
May 25, 2017 24.28 25.45 23.25 23.62 2,063,647 -0.77(-3.16%)
May 24, 2017 24.50 24.88 24.10 24.39 1,623,924 -0.17(-0.69%)
May 23, 2017 24.38 24.59 24.06 24.56 1,272,249 +0.27(+1.11%)
May 22, 2017 24.45 24.75 24.02 24.29 1,226,138 +0.00(+0.00%)
May 19, 2017 23.85 24.46 23.75 24.29 1,194,614 +0.64(+2.71%)
May 18, 2017 23.66 24.16 23.49 23.65 1,068,418 -0.26(-1.09%)
May 17, 2017 23.87 24.47 23.82 23.91 1,473,849 -0.28(-1.16%)
May 16, 2017 24.76 24.90 24.09 24.19 1,281,838 -0.39(-1.59%)
May 15, 2017 24.63 24.98 24.26 24.58 1,679,014 +0.74(+3.10%)
May 12, 2017 24.26 24.56 23.72 23.84 1,530,871 -0.40(-1.65%)
May 11, 2017 24.69 24.77 24.14 24.24 1,722,319 -0.17(-0.70%)
May 10, 2017 24.25 24.89 24.10 24.41 3,493,750 +0.49(+2.05%)
May 09, 2017 26.44 26.66 23.86 23.92 4,494,868 -1.72(-6.71%)
May 08, 2017 25.18 25.93 24.97 25.64 2,334,968 +0.46(+1.83%)
May 05, 2017 24.20 25.34 24.01 25.18 1,984,535 +1.06(+4.39%)
May 04, 2017 25.12 25.18 23.98 24.12 2,494,062 -1.37(-5.37%)
May 03, 2017 25.19 25.91 25.01 25.49 1,449,568 +0.30(+1.19%)
May 02, 2017 25.62 26.19 25.11 25.19 2,342,432 -0.26(-1.02%)
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.