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 (%)
Nov 30, 2017 18.65 19.51 18.65 19.33 3,701,274 +0.91(+4.94%)
Nov 29, 2017 18.64 19.07 18.26 18.42 2,923,434 -0.33(-1.76%)
Nov 28, 2017 18.29 19.04 18.26 18.75 1,995,024 +0.46(+2.52%)
Nov 27, 2017 20.01 20.01 18.18 18.29 3,804,361 -1.76(-8.78%)
Nov 24, 2017 20.48 20.87 19.96 20.05 1,731,822 -0.11(-0.55%)
Nov 22, 2017 19.29 20.23 19.25 20.16 3,209,199 +1.36(+7.23%)
Nov 21, 2017 18.94 19.36 18.52 18.80 1,904,035 +0.04(+0.21%)
Nov 20, 2017 19.12 19.14 18.35 18.76 2,108,712 -0.59(-3.05%)
Nov 17, 2017 18.50 19.43 18.50 19.35 2,437,953 +1.05(+5.74%)
Nov 16, 2017 18.18 18.85 18.09 18.30 1,832,456 +0.22(+1.22%)
Nov 15, 2017 18.23 18.66 17.63 18.08 3,558,381 -0.34(-1.85%)
Nov 14, 2017 19.32 19.53 18.32 18.42 3,584,276 -1.08(-5.54%)
Nov 13, 2017 19.98 20.07 19.21 19.50 2,744,653 -0.56(-2.79%)
Nov 10, 2017 19.98 20.62 19.76 20.06 5,306,857 +0.09(+0.45%)
Nov 09, 2017 18.99 20.26 18.93 19.97 6,199,023 +1.18(+6.28%)
Nov 08, 2017 20.26 20.72 18.65 18.79 5,869,097 -0.70(-3.59%)
Nov 07, 2017 19.97 20.29 19.28 19.49 5,236,698 -0.48(-2.40%)
Nov 06, 2017 19.07 20.36 18.95 19.97 5,106,295 +0.93(+4.88%)
Nov 03, 2017 17.97 19.47 17.80 19.04 3,358,497 +1.06(+5.90%)
Nov 02, 2017 18.20 18.63 17.61 17.98 2,410,954 -0.19(-1.05%)
Nov 01, 2017 17.95 18.68 17.89 18.17 3,982,508 +0.48(+2.71%)
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%)
Oct 02, 2017 16.75 17.44 16.32 17.36 3,172,811 +0.23(+1.34%)
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.