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 (%)
Dec 20, 2019 7.830 7.830 7.830 0 -0.42(-5.09%)
Dec 19, 2019 8.160 8.350 8.130 8.250 3,516,074 +0.01(+0.12%)
Dec 18, 2019 8.240 8.310 8.060 8.240 4,742,997 -0.08(-0.96%)
Dec 17, 2019 7.680 8.320 7.680 8.320 4,067,967 +0.49(+6.26%)
Dec 16, 2019 7.500 7.950 7.500 7.830 9,690,612 +0.37(+4.96%)
Dec 13, 2019 7.780 7.965 7.390 7.460 2,736,500 -0.32(-4.11%)
Dec 12, 2019 7.390 7.800 7.370 7.780 3,734,861 +0.37(+4.99%)
Dec 11, 2019 7.520 7.650 7.385 7.410 2,792,328 -0.12(-1.59%)
Dec 10, 2019 7.460 7.610 7.365 7.530 3,042,395 +0.06(+0.80%)
Dec 09, 2019 7.140 7.520 7.100 7.470 3,589,430 +0.26(+3.61%)
Dec 06, 2019 6.730 7.210 6.730 7.210 3,977,000 +0.51(+7.61%)
Dec 05, 2019 6.580 6.850 6.580 6.700 3,939,454 +0.16(+2.37%)
Dec 04, 2019 6.560 6.700 6.440 6.545 7,148,130 +0.20(+3.07%)
Dec 03, 2019 6.420 6.500 6.290 6.350 4,419,370 -0.17(-2.61%)
Dec 02, 2019 6.510 6.575 6.430 6.520 4,234,822 +0.11(+1.72%)
Nov 29, 2019 6.600 6.670 6.380 6.410 1,941,900 -0.31(-4.61%)
Nov 27, 2019 6.510 6.720 6.430 6.720 4,477,800 +0.22(+3.38%)
Nov 26, 2019 6.580 6.660 6.410 6.500 12,533,576 -0.13(-1.96%)
Nov 25, 2019 6.390 6.670 6.345 6.630 5,018,614 +0.17(+2.63%)
Nov 22, 2019 6.680 6.720 6.350 6.460 5,607,900 -0.07(-1.07%)
Nov 21, 2019 6.450 6.630 6.150 6.530 9,921,297 +0.19(+3.00%)
Nov 20, 2019 6.390 6.740 6.300 6.340 6,844,993 -0.10(-1.55%)
Nov 19, 2019 6.790 6.840 6.420 6.440 5,106,565 -0.43(-6.26%)
Nov 18, 2019 7.390 7.595 6.690 6.870 10,536,979 -0.68(-9.01%)
Nov 15, 2019 7.340 7.690 7.280 7.550 11,219,300 +0.30(+4.14%)
Nov 14, 2019 7.830 7.890 7.170 7.250 25,284,968 -0.47(-6.09%)
Nov 13, 2019 7.840 7.960 7.610 7.720 5,791,906 -0.23(-2.89%)
Nov 12, 2019 7.890 8.010 7.750 7.950 4,429,053 +0.15(+1.92%)
Nov 11, 2019 7.620 7.950 7.490 7.800 5,682,704 +0.08(+1.04%)
Nov 08, 2019 7.190 7.810 7.120 7.720 9,275,800 +0.35(+4.75%)
Nov 07, 2019 7.550 7.620 7.060 7.370 11,126,930 +0.03(+0.41%)
Nov 06, 2019 7.840 7.960 7.320 7.340 15,857,570 -0.58(-7.32%)
Nov 05, 2019 7.810 8.800 7.470 7.920 14,517,992 +0.36(+4.76%)
Nov 04, 2019 7.540 7.980 7.450 7.560 12,294,795 +0.24(+3.28%)
Nov 01, 2019 7.370 7.510 6.870 7.320 21,843,800 -0.04(-0.54%)
Oct 31, 2019 7.640 7.680 7.230 7.360 11,467,355 -0.32(-4.23%)
Oct 30, 2019 8.280 8.340 7.640 7.685 7,816,119 -0.53(-6.39%)
Oct 29, 2019 8.110 8.380 8.050 8.210 5,221,360 +0.01(+0.12%)
Oct 28, 2019 8.290 8.540 8.120 8.200 3,192,513 -0.04(-0.49%)
Oct 25, 2019 8.070 8.280 8.010 8.240 4,604,500 +0.12(+1.48%)
Oct 24, 2019 8.190 8.220 7.890 8.120 6,715,619 -0.03(-0.37%)
Oct 23, 2019 7.470 8.150 7.390 8.150 3,976,341 +0.66(+8.81%)
Oct 22, 2019 7.340 7.780 7.270 7.490 6,838,406 +0.19(+2.60%)
Oct 21, 2019 7.420 7.630 7.270 7.300 3,078,707 -0.17(-2.28%)
Oct 18, 2019 7.990 8.150 7.460 7.470 6,678,700 -0.62(-7.66%)
Oct 17, 2019 7.890 8.090 7.750 8.090 8,478,050 +0.28(+3.59%)
Oct 16, 2019 7.600 7.920 7.530 7.810 4,342,506 +0.13(+1.76%)
Oct 15, 2019 7.510 7.885 7.370 7.675 5,528,775 +0.08(+1.12%)
Oct 14, 2019 7.890 7.920 7.450 7.590 3,649,131 -0.43(-5.36%)
Oct 11, 2019 7.910 8.190 7.900 8.020 3,060,900 +0.21(+2.69%)
Oct 10, 2019 7.750 7.890 7.320 7.810 7,313,648 +0.16(+2.09%)
Oct 09, 2019 7.650 7.820 7.520 7.650 3,386,901 +0.13(+1.73%)
Oct 08, 2019 7.360 7.840 7.360 7.520 3,800,257 -0.01(-0.13%)
Oct 07, 2019 7.380 7.780 7.300 7.530 4,225,670 +0.08(+1.07%)
Oct 04, 2019 7.540 7.723 7.210 7.450 3,257,400 -0.05(-0.67%)
Oct 03, 2019 7.460 7.700 7.170 7.500 9,629,125 -0.03(-0.40%)
Oct 02, 2019 7.690 7.990 7.450 7.530 7,812,748 -0.25(-3.21%)
Oct 01, 2019 8.680 8.880 7.690 7.780 7,111,719 -0.81(-9.38%)
Sep 30, 2019 8.580 8.640 8.240 8.585 3,815,653 -0.05(-0.58%)
Sep 27, 2019 8.600 8.910 8.530 8.635 3,122,600 -0.19(-2.10%)
Sep 26, 2019 8.840 8.885 8.417 8.820 4,207,859 -0.09(-1.01%)
Sep 25, 2019 8.680 8.990 8.550 8.910 4,021,699 +0.08(+0.91%)
Sep 24, 2019 8.760 9.030 8.651 8.830 4,665,192 +0.01(+0.11%)
Sep 23, 2019 8.640 9.140 8.620 8.820 7,154,402 +0.19(+2.20%)
Sep 20, 2019 8.570 8.940 8.540 8.630 5,961,200 -0.07(-0.80%)
Sep 19, 2019 9.160 9.190 8.650 8.700 4,610,532 -0.25(-2.79%)
Sep 18, 2019 8.880 9.050 8.730 8.950 3,029,814 -0.19(-2.08%)
Sep 17, 2019 10.02 10.14 9.140 9.140 5,775,347 -1.08(-10.57%)
Sep 16, 2019 9.750 10.26 9.340 10.22 8,745,402 +1.67(+19.53%)
Sep 13, 2019 8.450 8.700 8.270 8.550 3,858,300 +0.29(+3.51%)
Sep 12, 2019 8.470 8.920 8.240 8.260 5,027,364 -0.55(-6.24%)
Sep 11, 2019 9.040 9.220 8.360 8.810 5,588,418 -0.21(-2.33%)
Sep 10, 2019 8.960 9.265 8.870 9.020 5,960,273 +0.08(+0.89%)
Sep 09, 2019 8.120 8.960 8.110 8.940 13,283,833 +0.94(+11.75%)
Sep 06, 2019 8.010 8.195 7.880 8.000 3,768,200 -0.06(-0.74%)
Sep 05, 2019 7.720 8.170 7.640 8.060 4,596,309 +0.50(+6.61%)
Sep 04, 2019 7.750 7.800 7.450 7.560 5,430,829 +0.08(+1.07%)
Sep 03, 2019 8.020 8.090 7.480 7.480 4,607,114 -0.81(-9.77%)
Aug 30, 2019 8.640 8.640 8.020 8.290 6,279,600 -0.30(-3.49%)
Aug 29, 2019 8.300 8.690 8.300 8.590 2,698,827 +0.39(+4.76%)
Aug 28, 2019 7.930 8.440 7.880 8.200 3,308,608 +0.44(+5.67%)
Aug 27, 2019 8.270 8.300 7.740 7.760 2,849,029 -0.37(-4.55%)
Aug 26, 2019 8.350 8.540 8.070 8.130 3,020,609 -0.06(-0.73%)
Aug 23, 2019 8.600 8.820 8.130 8.190 3,233,100 -0.63(-7.14%)
Aug 22, 2019 9.160 9.340 8.820 8.820 1,929,217 -0.31(-3.40%)
Aug 21, 2019 8.980 9.182 8.830 9.130 3,054,535 +0.30(+3.40%)
Aug 20, 2019 8.720 8.840 8.540 8.830 2,514,806 -0.06(-0.67%)
Aug 19, 2019 8.760 8.950 8.700 8.890 4,754,209 +0.22(+2.54%)
Aug 16, 2019 8.300 8.770 8.170 8.670 6,427,100 +0.40(+4.84%)
Aug 15, 2019 8.210 8.480 8.070 8.270 4,281,800 -0.02(-0.24%)
Aug 14, 2019 8.570 8.650 8.050 8.290 6,705,699 -0.58(-6.54%)
Aug 13, 2019 9.030 9.570 8.820 8.870 4,307,884 -0.25(-2.74%)
Aug 12, 2019 9.830 9.970 9.070 9.120 4,027,762 -0.90(-8.98%)
Aug 09, 2019 9.800 10.15 9.690 10.02 5,054,800 +0.23(+2.35%)
Aug 08, 2019 9.380 9.800 9.250 9.790 6,223,608 +0.59(+6.41%)
Aug 07, 2019 8.270 9.470 8.130 9.200 5,051,660 +0.68(+7.98%)
Aug 06, 2019 8.260 8.540 8.160 8.520 4,670,414 +0.24(+2.90%)
Aug 05, 2019 8.310 8.350 7.920 8.280 6,926,012 -0.44(-5.05%)
Aug 02, 2019 8.760 9.030 8.630 8.720 4,260,900 +0.01(+0.11%)
Aug 01, 2019 9.380 9.450 8.170 8.710 5,735,597 -0.82(-8.60%)
Jul 31, 2019 9.980 10.18 9.520 9.530 4,943,550 -0.40(-4.03%)
Jul 30, 2019 9.390 10.09 9.250 9.930 4,692,133 +0.52(+5.53%)
Jul 29, 2019 9.700 9.790 9.270 9.410 4,369,504 -0.29(-2.99%)
Jul 26, 2019 9.890 10.01 9.620 9.700 5,174,000 -0.18(-1.82%)
Jul 25, 2019 10.49 10.53 9.760 9.880 4,898,377 -0.52(-5.00%)
Jul 24, 2019 10.74 11.01 10.22 10.40 7,277,511 -0.30(-2.80%)
Jul 23, 2019 10.13 10.73 10.12 10.70 6,157,278 +0.57(+5.63%)
Jul 22, 2019 9.480 10.21 9.480 10.13 7,074,704 +0.68(+7.20%)
Jul 19, 2019 9.580 9.760 9.330 9.450 7,256,700 -0.13(-1.36%)
Jul 18, 2019 10.36 10.47 9.380 9.580 13,483,914 -0.80(-7.71%)
Jul 17, 2019 11.19 11.21 10.25 10.38 16,569,605 -0.81(-7.24%)
Jul 16, 2019 10.70 11.63 10.70 11.19 29,121,480 +0.49(+4.58%)
Jul 15, 2019 11.60 11.70 10.49 10.70 29,113,168 +0.20(+1.90%)
Jul 12, 2019 10.30 10.63 10.22 10.50 2,321,500 +0.19(+1.84%)
Jul 11, 2019 10.33 10.51 10.17 10.31 2,349,980 -0.04(-0.39%)
Jul 10, 2019 9.990 10.40 9.850 10.35 3,571,915 +0.61(+6.26%)
Jul 09, 2019 9.550 9.810 9.350 9.740 3,078,030 +0.11(+1.14%)
Jul 08, 2019 9.700 9.990 9.560 9.630 2,717,351 -0.18(-1.83%)
Jul 05, 2019 9.620 9.900 9.585 9.810 2,656,900 +0.10(+1.03%)
Jul 03, 2019 9.820 9.880 9.630 9.710 1,959,000 +0.00(+0.00%)
Jul 02, 2019 10.30 10.31 9.570 9.710 3,802,202 -0.59(-5.73%)
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.