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 (%)
Oct 31, 2017 16.74 17.87 16.53 17.69 3,401,603 +0.98(+5.86%)
Oct 30, 2017 15.89 16.93 15.89 16.71 2,701,322 +0.71(+4.44%)
Oct 27, 2017 15.13 16.19 14.67 16.00 3,542,261 +0.70(+4.58%)
Oct 26, 2017 15.18 15.34 14.36 15.30 2,990,452 +0.20(+1.32%)
Oct 25, 2017 14.72 15.21 14.66 15.10 3,491,506 +0.24(+1.62%)
Oct 24, 2017 15.00 15.57 14.66 14.86 4,198,411 -0.08(-0.54%)
Oct 23, 2017 15.97 16.06 14.93 14.94 3,673,422 -1.00(-6.27%)
Oct 20, 2017 15.59 16.00 15.21 15.94 2,688,247 +0.42(+2.71%)
Oct 19, 2017 15.59 15.79 15.12 15.52 1,931,971 -0.33(-2.08%)
Oct 18, 2017 16.48 16.78 15.81 15.85 2,968,214 -0.65(-3.94%)
Oct 17, 2017 16.23 16.66 16.02 16.50 2,768,599 +0.34(+2.10%)
Oct 16, 2017 16.37 16.54 16.10 16.16 2,040,906 -0.08(-0.49%)
Oct 13, 2017 16.55 16.85 16.19 16.24 2,160,943 -0.04(-0.25%)
Oct 12, 2017 16.31 16.70 15.78 16.28 4,568,941 -0.39(-2.34%)
Oct 11, 2017 16.46 16.75 15.73 16.67 5,077,323 +0.23(+1.40%)
Oct 10, 2017 16.62 16.95 16.40 16.44 3,191,108 -0.07(-0.42%)
Oct 09, 2017 16.80 17.00 16.27 16.51 2,607,176 -0.31(-1.84%)
Oct 06, 2017 16.90 17.05 16.70 16.82 4,186,904 -0.38(-2.21%)
Oct 05, 2017 16.76 17.49 16.62 17.20 4,040,696 +0.64(+3.86%)
Oct 04, 2017 17.33 17.61 16.42 16.56 3,107,953 -0.68(-3.94%)
Oct 03, 2017 17.24 17.41 16.89 17.24 5,033,179 -0.12(-0.69%)
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.