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 (%)
Jul 31, 2019 9.980 10.18 9.520 9.530 4,943,550 -0.40(-4.03%)
Jul 30, 2019 9.390 10.09 9.250 9.930 4,692,133 +0.52(+5.53%)
Jul 29, 2019 9.700 9.790 9.270 9.410 4,369,504 -0.29(-2.99%)
Jul 26, 2019 9.890 10.01 9.620 9.700 5,174,000 -0.18(-1.82%)
Jul 25, 2019 10.49 10.53 9.760 9.880 4,898,377 -0.52(-5.00%)
Jul 24, 2019 10.74 11.01 10.22 10.40 7,277,511 -0.30(-2.80%)
Jul 23, 2019 10.13 10.73 10.12 10.70 6,157,278 +0.57(+5.63%)
Jul 22, 2019 9.480 10.21 9.480 10.13 7,074,704 +0.68(+7.20%)
Jul 19, 2019 9.580 9.760 9.330 9.450 7,256,700 -0.13(-1.36%)
Jul 18, 2019 10.36 10.47 9.380 9.580 13,483,914 -0.80(-7.71%)
Jul 17, 2019 11.19 11.21 10.25 10.38 16,569,605 -0.81(-7.24%)
Jul 16, 2019 10.70 11.63 10.70 11.19 29,121,480 +0.49(+4.58%)
Jul 15, 2019 11.60 11.70 10.49 10.70 29,113,168 +0.20(+1.90%)
Jul 12, 2019 10.30 10.63 10.22 10.50 2,321,500 +0.19(+1.84%)
Jul 11, 2019 10.33 10.51 10.17 10.31 2,349,980 -0.04(-0.39%)
Jul 10, 2019 9.990 10.40 9.850 10.35 3,571,915 +0.61(+6.26%)
Jul 09, 2019 9.550 9.810 9.350 9.740 3,078,030 +0.11(+1.14%)
Jul 08, 2019 9.700 9.990 9.560 9.630 2,717,351 -0.18(-1.83%)
Jul 05, 2019 9.620 9.900 9.585 9.810 2,656,900 +0.10(+1.03%)
Jul 03, 2019 9.820 9.880 9.630 9.710 1,959,000 +0.00(+0.00%)
Jul 02, 2019 10.30 10.31 9.570 9.710 3,802,202 -0.59(-5.73%)
Jul 01, 2019 10.49 10.67 10.13 10.30 2,719,417 +0.28(+2.79%)
Jun 28, 2019 10.03 10.22 9.900 10.02 5,727,300 +0.05(+0.50%)
Jun 27, 2019 9.860 10.10 9.750 9.970 3,174,081 +0.11(+1.12%)
Jun 26, 2019 9.890 10.29 9.790 9.860 3,959,702 +0.25(+2.60%)
Jun 25, 2019 9.610 9.710 9.300 9.610 3,135,311 -0.07(-0.72%)
Jun 24, 2019 9.920 10.02 9.600 9.680 3,621,360 -0.21(-2.12%)
Jun 21, 2019 10.16 10.44 9.810 9.890 3,532,400 -0.18(-1.79%)
Jun 20, 2019 9.760 10.40 9.690 10.07 6,186,690 +0.76(+8.16%)
Jun 19, 2019 9.730 9.840 9.220 9.310 3,937,555 -0.39(-4.02%)
Jun 18, 2019 9.300 9.850 9.300 9.700 3,506,879 +0.46(+4.98%)
Jun 17, 2019 9.060 9.320 8.640 9.240 3,523,634 +0.12(+1.32%)
Jun 14, 2019 9.560 9.650 9.070 9.120 3,175,000 -0.43(-4.50%)
Jun 13, 2019 9.630 9.730 9.250 9.550 3,597,876 +0.28(+3.02%)
Jun 12, 2019 9.930 10.04 9.230 9.270 5,047,849 -0.81(-8.04%)
Jun 11, 2019 10.36 10.53 10.04 10.08 2,568,050 -0.03(-0.30%)
Jun 10, 2019 10.48 10.81 10.10 10.11 3,226,765 -0.35(-3.35%)
Jun 07, 2019 10.16 10.61 9.910 10.46 4,396,600 +0.26(+2.55%)
Jun 06, 2019 10.00 10.27 9.880 10.20 2,321,774 +0.24(+2.41%)
Jun 05, 2019 10.69 10.69 9.630 9.960 4,090,764 -0.79(-7.35%)
Jun 04, 2019 10.43 10.77 10.23 10.75 3,367,057 +0.46(+4.47%)
Jun 03, 2019 10.29 10.49 10.12 10.29 2,850,403 +0.11(+1.08%)
May 31, 2019 10.03 10.22 9.810 10.18 4,522,100 -0.20(-1.93%)
May 30, 2019 10.90 11.01 10.34 10.38 2,570,972 -0.51(-4.68%)
May 29, 2019 10.42 10.90 10.26 10.89 3,265,381 +0.21(+1.97%)
May 28, 2019 10.95 11.04 10.47 10.68 2,420,753 -0.17(-1.57%)
May 24, 2019 11.43 11.48 10.58 10.85 3,509,100 -0.30(-2.69%)
May 23, 2019 11.75 11.85 11.07 11.15 4,563,673 -1.16(-9.42%)
May 22, 2019 12.85 12.99 12.28 12.31 3,134,673 -0.75(-5.74%)
May 21, 2019 12.53 13.09 12.47 13.06 2,885,036 +0.61(+4.90%)
May 20, 2019 12.85 13.11 12.39 12.45 3,182,686 -0.47(-3.64%)
May 17, 2019 12.79 13.29 12.69 12.92 4,031,300 -0.07(-0.54%)
May 16, 2019 12.70 13.22 12.70 12.99 3,537,145 +0.44(+3.51%)
May 15, 2019 12.09 12.70 12.01 12.55 3,367,849 +0.31(+2.53%)
May 14, 2019 12.00 12.52 11.81 12.24 3,412,785 +0.33(+2.77%)
May 13, 2019 12.28 12.78 11.90 11.91 4,386,569 -0.51(-4.11%)
May 10, 2019 12.20 12.45 12.00 12.42 3,138,300 +0.10(+0.81%)
May 09, 2019 11.85 12.44 11.59 12.32 4,801,728 +0.24(+1.99%)
May 08, 2019 11.26 12.33 11.26 12.08 7,342,105 +0.95(+8.54%)
May 07, 2019 11.65 11.80 10.94 11.13 5,498,728 -0.73(-6.16%)
May 06, 2019 11.20 12.23 11.15 11.86 4,715,159 +0.36(+3.13%)
May 03, 2019 11.28 11.57 11.07 11.50 2,912,000 +0.35(+3.14%)
May 02, 2019 11.81 11.87 11.11 11.15 3,995,008 -0.90(-7.47%)
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.