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 (%)
Aug 31, 2017 12.96 13.99 12.93 13.44 5,371,582 +0.67(+5.25%)
Aug 30, 2017 12.38 13.23 12.12 12.77 3,691,536 +0.31(+2.49%)
Aug 29, 2017 12.21 12.53 11.73 12.46 3,774,267 -0.02(-0.16%)
Aug 28, 2017 13.35 13.38 12.05 12.48 5,515,964 -0.87(-6.52%)
Aug 25, 2017 13.53 13.61 13.17 13.35 2,555,055 -0.12(-0.89%)
Aug 24, 2017 13.43 13.66 13.39 13.47 1,861,571 -0.09(-0.66%)
Aug 23, 2017 13.52 13.94 13.38 13.56 2,350,300 +0.03(+0.22%)
Aug 22, 2017 13.50 13.84 13.50 13.53 1,389,936 +0.09(+0.67%)
Aug 21, 2017 13.52 13.61 13.34 13.44 1,500,549 -0.28(-2.04%)
Aug 18, 2017 13.38 14.05 13.25 13.72 2,494,384 +0.32(+2.39%)
Aug 17, 2017 13.21 14.17 13.19 13.40 3,480,437 +0.19(+1.44%)
Aug 16, 2017 13.41 13.66 12.84 13.21 2,697,381 -0.14(-1.05%)
Aug 15, 2017 13.60 13.64 13.10 13.35 2,334,124 -0.36(-2.63%)
Aug 14, 2017 13.91 14.16 13.66 13.71 2,334,177 -0.15(-1.08%)
Aug 11, 2017 14.05 13.64 13.86 2,185,610 +0.05(+0.36%)
Aug 10, 2017 13.55 14.40 13.47 13.81 4,533,991 +0.35(+2.60%)
Aug 09, 2017 13.70 13.71 13.18 13.46 4,263,066 -0.10(-0.74%)
Aug 08, 2017 14.12 14.20 12.73 13.56 9,720,514 -0.56(-3.97%)
Aug 07, 2017 14.64 14.64 14.07 14.12 2,778,970 -0.67(-4.53%)
Aug 04, 2017 14.49 14.95 14.29 14.79 2,655,116 +0.42(+2.92%)
Aug 03, 2017 15.33 15.76 14.32 14.37 3,941,274 -0.89(-5.83%)
Aug 02, 2017 15.37 15.44 14.88 15.26 3,193,253 -0.25(-1.61%)
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.