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 (%)
Jun 29, 2018 28.65 27.74 27.85 2,084,789 -0.15(-0.54%)
Jun 28, 2018 28.49 28.49 27.65 28.00 2,137,660 -0.34(-1.18%)
Jun 27, 2018 28.32 29.38 28.20 28.34 3,549,324 +0.48(+1.74%)
Jun 26, 2018 27.28 28.11 27.23 27.85 2,597,434 +0.62(+2.28%)
Jun 25, 2018 28.00 28.14 26.99 27.23 2,480,847 -0.68(-2.44%)
Jun 22, 2018 29.40 29.79 27.44 27.91 5,938,323 +0.02(+0.07%)
Jun 21, 2018 29.00 29.09 27.70 27.89 4,477,424 -1.43(-4.88%)
Jun 20, 2018 28.62 30.31 28.50 29.32 4,821,107 +0.96(+3.39%)
Jun 19, 2018 27.47 28.66 27.06 28.36 3,629,068 +0.50(+1.79%)
Jun 18, 2018 26.16 28.29 26.00 27.86 3,527,648 +1.70(+6.50%)
Jun 15, 2018 27.55 25.97 26.16 4,014,023 -1.39(-5.05%)
Jun 14, 2018 28.05 28.37 27.48 27.55 1,473,769 -0.36(-1.29%)
Jun 13, 2018 27.78 28.17 27.10 27.91 2,086,074 +0.32(+1.16%)
Jun 12, 2018 27.22 28.08 27.08 27.59 1,748,421 +0.21(+0.79%)
Jun 11, 2018 26.67 27.48 26.35 27.38 2,805,550 +0.79(+2.95%)
Jun 08, 2018 26.49 26.80 25.90 26.59 3,321,491 -0.08(-0.30%)
Jun 07, 2018 25.70 26.79 25.34 26.67 3,453,263 +1.89(+7.63%)
Jun 06, 2018 25.02 24.17 24.78 2,816,993 +0.71(+2.95%)
Jun 05, 2018 24.36 24.77 23.85 24.07 2,534,707 -0.30(-1.23%)
Jun 04, 2018 25.13 25.32 23.80 24.37 3,315,416 -0.51(-2.05%)
Jun 01, 2018 25.02 25.95 24.79 24.88 4,934,055 -0.38(-1.50%)
May 31, 2018 24.75 25.85 24.51 25.26 2,093,955 -0.02(-0.08%)
May 30, 2018 24.22 25.30 24.15 25.28 2,914,856 +1.31(+5.47%)
May 29, 2018 23.96 24.73 23.60 23.97 3,156,947 -0.19(-0.79%)
May 25, 2018 24.16 24.16 24.16 0 -0.91(-3.63%)
May 24, 2018 25.53 26.02 24.89 25.07 4,372,378 -0.99(-3.80%)
May 23, 2018 26.23 26.89 25.71 26.06 3,213,898 -0.53(-1.99%)
May 22, 2018 28.24 28.72 26.18 26.59 5,150,070 -1.32(-4.73%)
May 21, 2018 27.14 27.93 27.10 27.91 2,104,081 +1.07(+3.99%)
May 18, 2018 26.78 27.17 26.09 26.84 2,813,681 -0.49(-1.79%)
May 17, 2018 26.62 28.05 26.30 27.33 4,078,790 +1.30(+4.99%)
May 16, 2018 26.26 26.81 25.82 26.03 3,407,486 -0.43(-1.63%)
May 15, 2018 26.00 26.53 25.30 26.46 3,644,884 +0.66(+2.56%)
May 14, 2018 25.21 26.15 25.12 25.80 2,887,763 +0.79(+3.16%)
May 11, 2018 25.42 25.63 24.82 25.01 3,103,273 -0.53(-2.08%)
May 10, 2018 24.67 25.58 24.48 25.54 3,914,635 +1.05(+4.29%)
May 09, 2018 24.22 24.86 23.66 24.49 5,061,066 +0.67(+2.81%)
May 08, 2018 21.69 23.83 21.00 23.82 8,479,102 +3.42(+16.76%)
May 07, 2018 20.48 21.58 20.14 20.40 6,944,346 +0.20(+0.99%)
May 04, 2018 19.82 20.24 19.68 20.20 2,334,098 +0.41(+2.07%)
May 03, 2018 20.04 20.33 19.46 19.79 2,243,610 -0.36(-1.79%)
May 02, 2018 19.84 20.42 19.81 20.15 2,092,433 +0.21(+1.05%)
May 01, 2018 19.96 20.06 19.39 19.94 1,876,352 -0.13(-0.65%)
Apr 30, 2018 19.52 20.35 19.52 20.07 1,889,955 +0.36(+1.83%)
Apr 27, 2018 19.50 20.00 19.44 19.71 2,193,101 +0.01(+0.05%)
Apr 26, 2018 19.66 19.76 19.21 19.70 1,977,911 +0.24(+1.23%)
Apr 25, 2018 18.88 19.62 18.51 19.46 2,171,650 +0.52(+2.75%)
Apr 24, 2018 19.03 19.36 18.66 18.94 2,616,514 -0.15(-0.79%)
Apr 23, 2018 18.60 19.26 18.34 19.09 2,783,453 +0.09(+0.47%)
Apr 20, 2018 18.93 19.10 18.24 19.00 2,685,138 +0.04(+0.21%)
Apr 19, 2018 18.52 19.29 18.37 18.96 4,507,982 +0.44(+2.38%)
Apr 18, 2018 17.44 19.09 17.44 18.52 3,871,672 +1.39(+8.11%)
Apr 17, 2018 17.03 17.26 16.68 17.13 1,894,390 +0.14(+0.82%)
Apr 16, 2018 16.95 17.31 16.55 16.99 2,117,044 +0.04(+0.24%)
Apr 13, 2018 16.93 17.30 16.80 16.95 2,369,552 +0.17(+1.01%)
Apr 12, 2018 17.29 17.29 16.39 16.78 3,790,131 -0.51(-2.95%)
Apr 11, 2018 16.44 17.70 16.29 17.29 3,253,528 +0.81(+4.92%)
Apr 10, 2018 16.32 16.78 16.10 16.48 3,560,271 +0.49(+3.06%)
Apr 09, 2018 16.53 16.64 15.97 15.99 3,211,655 -0.53(-3.18%)
Apr 06, 2018 16.99 17.26 15.95 16.52 3,794,651 -0.63(-3.70%)
Apr 05, 2018 15.75 17.50 15.69 17.15 6,208,390 +1.72(+11.15%)
Apr 04, 2018 15.41 15.53 15.02 15.43 3,117,260 -0.38(-2.40%)
Apr 03, 2018 15.62 15.94 15.04 15.81 3,573,591 +0.22(+1.41%)
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.