Indicators

Carrizo Oil & Gas (NQ: CRZO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.13	17.39	16.80	17.13	2,821,742	-0.14(-0.81%)
Sep 28, 2017	17.33	17.70	16.83	17.27	4,154,567	+0.02(+0.12%)
Sep 27, 2017				17.25	5,514,012	+0.34(+2.01%)
Sep 26, 2017	15.48	17.12	15.36	16.91	7,769,382	+1.20(+7.64%)
Sep 25, 2017	14.63	15.72	14.63	15.71	4,049,653	+1.27(+8.80%)
Sep 22, 2017	14.66	14.89	14.35	14.44	3,857,709	-0.26(-1.77%)
Sep 21, 2017	14.59	14.72	14.31	14.70	2,524,608	+0.03(+0.20%)
Sep 20, 2017	14.19	15.02	14.16	14.67	4,573,192	+0.58(+4.12%)
Sep 19, 2017		14.15	13.74	14.09	3,494,495	+0.33(+2.40%)
Sep 18, 2017	13.69	13.94	13.27	13.76	3,238,706	-0.02(-0.15%)
Sep 15, 2017	14.05	14.25	13.60	13.78	6,083,577	-0.32(-2.27%)
Sep 14, 2017	13.84	14.65	13.76	14.10	6,098,079	+0.38(+2.77%)
Sep 13, 2017		13.93	12.38	13.72	7,240,213	+1.34(+10.82%)
Sep 12, 2017	11.79	12.68	11.77	12.38	5,853,279	+0.72(+6.17%)
Sep 11, 2017	11.44	11.89	11.38	11.66	3,147,521	+0.28(+2.46%)
Sep 08, 2017	11.96	12.02	11.10	11.38	7,079,947	-0.64(-5.32%)
Sep 07, 2017	12.82	13.13	12.01	12.02	5,941,256	-1.24(-9.35%)
Sep 06, 2017		13.54	12.99	13.26	2,547,973	+0.27(+2.08%)
Sep 05, 2017	13.77	14.31	12.89	12.99	4,247,387	-0.69(-5.04%)

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.