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%)
Aug 01, 2017 15.70 15.89 15.35 15.51 2,144,614 -0.25(-1.59%)
Jul 31, 2017 16.12 16.50 15.37 15.76 2,816,749 -0.35(-2.17%)
Jul 28, 2017 15.80 16.74 15.76 16.11 3,531,404 +0.22(+1.38%)
Jul 27, 2017 15.55 16.31 15.45 15.89 3,677,830 +0.34(+2.19%)
Jul 26, 2017 15.72 16.18 15.28 15.55 3,270,038 +0.01(+0.06%)
Jul 25, 2017 15.25 15.80 15.12 15.54 3,173,715 +0.60(+4.02%)
Jul 24, 2017 15.53 15.56 14.66 14.94 3,814,557 -0.43(-2.80%)
Jul 21, 2017 15.92 16.01 15.10 15.37 3,518,645 -0.48(-3.03%)
Jul 20, 2017 17.09 17.41 15.82 15.85 4,124,889 -1.30(-7.58%)
Jul 19, 2017 15.92 17.19 15.92 17.15 2,867,622 +1.21(+7.59%)
Jul 18, 2017 16.61 16.70 15.85 15.94 3,406,238 -0.43(-2.63%)
Jul 17, 2017 16.33 16.72 16.16 16.37 2,365,884 +0.02(+0.12%)
Jul 14, 2017 16.44 16.76 16.08 16.35 2,149,415 -0.07(-0.43%)
Jul 13, 2017 16.23 16.55 16.04 16.42 3,155,977 +0.22(+1.36%)
Jul 12, 2017 16.58 17.02 16.05 16.20 4,378,071 +0.10(+0.62%)
Jul 11, 2017 15.65 16.51 15.44 16.10 4,229,489 +0.47(+3.01%)
Jul 10, 2017 15.12 15.97 15.10 15.63 5,766,004 +0.32(+2.09%)
Jul 07, 2017 15.36 15.41 14.58 15.31 8,306,442 -0.24(-1.54%)
Jul 06, 2017 16.70 17.05 15.47 15.55 5,478,590 -1.00(-6.01%)
Jul 05, 2017 18.10 18.19 16.40 16.55 5,278,375 -1.85(-10.08%)
Jul 03, 2017 17.49 18.46 17.49 18.40 3,314,408 +0.98(+5.63%)
Jun 30, 2017 16.53 17.94 16.26 17.42 8,866,354 +1.02(+6.22%)
Jun 29, 2017 15.20 16.96 15.05 16.40 22,630,052 +0.79(+5.06%)
Jun 28, 2017 16.05 16.21 15.40 15.61 2,850,622 -0.47(-2.92%)
Jun 27, 2017 16.30 16.64 16.02 16.08 2,271,075 -0.07(-0.43%)
Jun 26, 2017 16.59 16.72 16.10 16.15 1,777,810 -0.34(-2.06%)
Jun 23, 2017 16.57 16.49 2,517,820 +0.46(+2.87%)
Jun 22, 2017 16.45 16.82 15.86 16.03 2,391,861 -0.27(-1.66%)
Jun 21, 2017 17.49 17.68 16.09 16.30 4,002,410 -1.58(-8.84%)
Jun 20, 2017 17.74 18.02 16.87 17.88 3,139,497 -0.19(-1.05%)
Jun 19, 2017 18.76 18.90 18.00 18.07 1,874,311 -0.64(-3.45%)
Jun 16, 2017 18.70 19.05 18.31 18.71 2,877,850 +0.16(+0.84%)
Jun 15, 2017 20.28 20.65 18.38 18.56 3,825,644 -1.87(-9.15%)
Jun 14, 2017 22.00 22.07 20.39 20.43 2,353,579 -1.75(-7.89%)
Jun 13, 2017 20.96 22.30 20.92 22.18 2,991,037 +1.18(+5.62%)
Jun 12, 2017 20.90 21.42 20.71 21.00 2,438,455 +0.46(+2.24%)
Jun 09, 2017 19.26 20.63 18.95 20.54 3,819,093 +1.32(+6.87%)
Jun 08, 2017 19.77 20.18 19.14 19.22 2,343,111 -0.62(-3.13%)
Jun 07, 2017 21.11 21.46 19.80 19.84 2,392,533 -1.53(-7.16%)
Jun 06, 2017 21.09 21.47 20.76 21.37 2,201,730 +0.24(+1.14%)
Jun 05, 2017 21.08 21.43 20.88 21.13 989,517 -0.25(-1.17%)
Jun 02, 2017 21.76 21.85 20.86 21.38 1,747,802 -0.58(-2.64%)
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.