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, 2018 24.75 25.85 24.51 25.26 2,093,955 -0.02(-0.08%)
May 30, 2018 24.22 25.30 24.15 25.28 2,914,856 +1.31(+5.47%)
May 29, 2018 23.96 24.73 23.60 23.97 3,156,947 -0.19(-0.79%)
May 25, 2018 24.16 24.16 24.16 0 -0.91(-3.63%)
May 24, 2018 25.53 26.02 24.89 25.07 4,372,378 -0.99(-3.80%)
May 23, 2018 26.23 26.89 25.71 26.06 3,213,898 -0.53(-1.99%)
May 22, 2018 28.24 28.72 26.18 26.59 5,150,070 -1.32(-4.73%)
May 21, 2018 27.14 27.93 27.10 27.91 2,104,081 +1.07(+3.99%)
May 18, 2018 26.78 27.17 26.09 26.84 2,813,681 -0.49(-1.79%)
May 17, 2018 26.62 28.05 26.30 27.33 4,078,790 +1.30(+4.99%)
May 16, 2018 26.26 26.81 25.82 26.03 3,407,486 -0.43(-1.63%)
May 15, 2018 26.00 26.53 25.30 26.46 3,644,884 +0.66(+2.56%)
May 14, 2018 25.21 26.15 25.12 25.80 2,887,763 +0.79(+3.16%)
May 11, 2018 25.42 25.63 24.82 25.01 3,103,273 -0.53(-2.08%)
May 10, 2018 24.67 25.58 24.48 25.54 3,914,635 +1.05(+4.29%)
May 09, 2018 24.22 24.86 23.66 24.49 5,061,066 +0.67(+2.81%)
May 08, 2018 21.69 23.83 21.00 23.82 8,479,102 +3.42(+16.76%)
May 07, 2018 20.48 21.58 20.14 20.40 6,944,346 +0.20(+0.99%)
May 04, 2018 19.82 20.24 19.68 20.20 2,334,098 +0.41(+2.07%)
May 03, 2018 20.04 20.33 19.46 19.79 2,243,610 -0.36(-1.79%)
May 02, 2018 19.84 20.42 19.81 20.15 2,092,433 +0.21(+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.