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 (%)
Sep 30, 2014 55.94 56.15 53.05 53.82 1,103,190 -1.84(-3.31%)
Sep 29, 2014 54.19 55.69 54.10 55.66 734,432 +0.67(+1.22%)
Sep 26, 2014 54.28 55.56 54.08 54.99 594,441 +0.67(+1.23%)
Sep 25, 2014 55.34 55.55 53.56 54.32 906,639 -0.88(-1.59%)
Sep 24, 2014 55.04 55.61 53.35 55.20 1,343,771 +0.32(+0.58%)
Sep 23, 2014 55.00 56.42 54.36 54.88 949,473 -0.10(-0.18%)
Sep 22, 2014 56.42 56.43 53.95 54.98 1,431,248 -1.65(-2.91%)
Sep 19, 2014 58.03 58.70 56.15 56.63 1,425,658 -1.07(-1.85%)
Sep 18, 2014 58.85 59.12 57.33 57.70 682,292 -1.09(-1.85%)
Sep 17, 2014 59.31 59.80 58.46 58.79 711,727 -0.22(-0.37%)
Sep 16, 2014 57.48 59.90 57.48 59.01 692,456 +1.64(+2.86%)
Sep 15, 2014 56.86 57.82 56.31 57.37 609,348 +0.20(+0.35%)
Sep 12, 2014 57.85 57.90 56.61 57.17 883,016 -1.08(-1.85%)
Sep 11, 2014 56.00 58.32 55.50 58.25 1,016,416 +1.62(+2.86%)
Sep 10, 2014 55.35 57.57 54.29 56.63 1,240,208 +1.09(+1.96%)
Sep 09, 2014 56.15 56.81 55.01 55.54 936,991 -0.45(-0.80%)
Sep 08, 2014 58.32 58.32 55.25 55.99 1,501,730 -2.84(-4.83%)
Sep 05, 2014 57.99 59.07 57.14 58.83 857,476 +0.68(+1.17%)
Sep 04, 2014 60.96 61.23 57.91 58.15 574,605 -2.68(-4.41%)
Sep 03, 2014 61.64 62.44 60.76 60.83 623,000 -0.31(-0.51%)
Sep 02, 2014 62.31 62.73 60.84 61.14 971,105 -1.58(-2.52%)
Aug 29, 2014 61.18 62.72 62.72 62.72 920,600 +1.92(+3.16%)
Aug 28, 2014 60.17 61.25 59.59 60.80 714,710 +0.66(+1.10%)
Aug 27, 2014 60.43 60.60 59.24 60.14 654,240 +0.00(+0.00%)
Aug 26, 2014 59.84 60.70 59.46 60.14 825,749 +0.69(+1.16%)
Aug 25, 2014 58.60 59.80 57.74 59.45 772,291 +1.13(+1.94%)
Aug 22, 2014 58.76 58.89 57.87 58.32 410,519 -0.69(-1.17%)
Aug 21, 2014 58.26 59.23 57.65 59.01 708,748 +0.61(+1.04%)
Aug 20, 2014 58.24 59.21 57.45 58.40 714,762 -0.29(-0.49%)
Aug 19, 2014 58.54 59.44 58.25 58.69 827,726 +0.70(+1.21%)
Aug 18, 2014 57.48 58.02 56.52 57.99 858,533 +0.69(+1.20%)
Aug 15, 2014 56.87 57.55 56.06 57.30 1,045,229 +0.92(+1.63%)
Aug 14, 2014 58.72 58.97 56.11 56.38 1,440,564 -2.60(-4.41%)
Aug 13, 2014 59.37 60.22 58.42 58.98 753,517 -0.19(-0.32%)
Aug 12, 2014 60.41 60.69 58.50 59.17 833,163 -1.21(-2.00%)
Aug 11, 2014 61.00 62.12 60.20 60.38 883,118 -0.12(-0.20%)
Aug 08, 2014 59.45 60.12 58.77 60.50 1,038,199 +1.50(+2.54%)
Aug 07, 2014 59.46 60.09 58.50 59.00 1,017,488 -0.41(-0.69%)
Aug 06, 2014 59.03 61.03 58.50 59.41 1,192,662 -0.53(-0.88%)
Aug 05, 2014 63.47 64.49 58.52 59.94 2,330,029 -3.55(-5.59%)
Aug 04, 2014 61.51 63.88 60.87 63.49 1,423,451 +2.62(+4.30%)
Aug 01, 2014 61.16 61.64 59.30 60.87 1,174,287 -0.54(-0.88%)
Jul 31, 2014 63.55 63.90 60.95 61.41 1,191,768 -2.55(-3.99%)
Jul 30, 2014 65.79 65.93 63.62 63.96 751,132 -1.13(-1.74%)
Jul 29, 2014 64.37 65.86 64.23 65.09 602,127 +0.78(+1.21%)
Jul 28, 2014 66.18 66.27 64.16 64.31 664,272 -2.04(-3.07%)
Jul 25, 2014 66.83 66.94 66.15 66.35 406,162 -0.99(-1.47%)
Jul 24, 2014 67.47 67.99 66.12 67.34 586,784 +0.14(+0.21%)
Jul 23, 2014 67.46 67.67 66.41 67.20 577,052 -0.08(-0.12%)
Jul 22, 2014 66.48 67.55 66.48 67.28 535,959 +0.97(+1.46%)
Jul 21, 2014 65.85 66.97 65.13 66.31 669,885 +0.19(+0.29%)
Jul 18, 2014 65.25 66.42 65.17 66.12 734,573 +0.90(+1.38%)
Jul 17, 2014 66.23 68.09 65.02 65.22 790,384 -1.22(-1.84%)
Jul 16, 2014 64.66 66.62 64.41 66.44 868,096 +2.33(+3.63%)
Jul 15, 2014 66.09 66.75 63.18 64.11 1,048,364 -2.53(-3.80%)
Jul 14, 2014 66.30 67.16 65.62 66.64 566,736 +1.06(+1.62%)
Jul 11, 2014 67.27 67.27 65.20 65.58 695,045 -2.11(-3.12%)
Jul 10, 2014 66.72 67.99 66.00 67.69 602,702 -0.55(-0.81%)
Jul 09, 2014 67.22 68.30 66.78 68.24 542,104 +0.99(+1.47%)
Jul 08, 2014 67.17 67.97 66.44 67.25 849,966 +0.05(+0.07%)
Jul 07, 2014 68.75 69.35 66.58 67.20 997,598 -2.08(-3.00%)
Jul 03, 2014 69.65 69.28 69.28 69.28 252,300 -0.12(-0.17%)
Jul 02, 2014 69.63 70.49 68.61 69.40 608,691 +0.11(+0.16%)
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.