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, 2018 24.22 24.22 24.22 0 -0.27(-1.10%)
Aug 30, 2018 23.76 24.64 23.76 24.49 2,308,437 +0.76(+3.20%)
Aug 29, 2018 23.44 23.93 23.09 23.73 1,734,810 +0.44(+1.89%)
Aug 28, 2018 23.88 23.99 23.01 23.29 1,904,874 -0.59(-2.47%)
Aug 27, 2018 24.44 24.59 23.80 23.88 2,110,793 -0.47(-1.93%)
Aug 24, 2018 24.50 24.89 24.06 24.35 1,960,600 +0.19(+0.79%)
Aug 23, 2018 23.87 24.55 23.60 24.16 1,773,074 +0.11(+0.46%)
Aug 22, 2018 24.00 24.36 23.79 24.05 2,274,236 +0.39(+1.65%)
Aug 21, 2018 23.01 23.91 22.84 23.66 2,095,334 +0.87(+3.82%)
Aug 20, 2018 22.61 23.04 22.27 22.79 1,712,962 +0.04(+0.18%)
Aug 17, 2018 22.85 22.96 22.34 22.75 2,357,700 -0.01(-0.04%)
Aug 16, 2018 22.91 23.05 22.36 22.76 2,293,029 +0.13(+0.57%)
Aug 15, 2018 23.23 23.72 21.66 22.63 13,439,672 -1.69(-6.95%)
Aug 14, 2018 24.37 24.44 23.79 24.32 1,888,381 +0.64(+2.70%)
Aug 13, 2018 24.69 24.86 23.67 23.68 2,319,864 -1.06(-4.28%)
Aug 10, 2018 24.41 24.93 24.22 24.74 1,581,200 +0.28(+1.14%)
Aug 09, 2018 24.61 24.82 23.98 24.46 2,788,134 +0.04(+0.16%)
Aug 08, 2018 25.19 25.55 24.32 24.42 4,298,176 -0.80(-3.17%)
Aug 07, 2018 28.00 28.00 25.19 25.22 6,658,162 -2.28(-8.29%)
Aug 06, 2018 27.36 27.85 27.26 27.50 2,224,899 +0.25(+0.92%)
Aug 03, 2018 27.87 27.99 26.96 27.25 1,354,700 -0.56(-2.01%)
Aug 02, 2018 27.08 28.04 27.01 27.81 1,116,222 +0.50(+1.83%)
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.