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 30, 2015 49.32 49.66 48.51 49.24 825,429 +0.36(+0.73%)
Jun 29, 2015 49.95 50.58 48.84 48.88 778,161 -1.88(-3.69%)
Jun 26, 2015 51.84 52.24 50.21 50.76 2,502,209 -1.60(-3.06%)
Jun 25, 2015 52.71 52.85 52.03 52.36 440,901 -0.26(-0.49%)
Jun 24, 2015 52.58 53.58 52.17 52.62 499,946 -0.33(-0.62%)
Jun 23, 2015 52.02 53.03 51.89 52.95 474,767 +0.72(+1.38%)
Jun 22, 2015 51.26 52.29 50.42 52.23 549,935 +1.17(+2.29%)
Jun 19, 2015 51.78 51.93 50.59 51.06 897,343 -0.87(-1.68%)
Jun 18, 2015 52.83 53.16 51.86 51.93 749,073 -0.13(-0.25%)
Jun 17, 2015 53.56 53.89 51.47 52.06 785,296 -0.88(-1.66%)
Jun 16, 2015 52.13 53.22 52.13 52.94 611,143 +0.63(+1.20%)
Jun 15, 2015 51.21 52.81 51.17 52.31 764,072 +0.23(+0.44%)
Jun 12, 2015 52.19 52.56 51.65 52.08 720,708 -0.37(-0.71%)
Jun 11, 2015 53.01 53.36 52.21 52.45 621,165 -0.54(-1.02%)
Jun 10, 2015 52.25 53.37 51.92 52.99 1,104,962 +1.53(+2.97%)
Jun 09, 2015 51.61 52.20 51.33 51.46 889,367 +0.64(+1.26%)
Jun 08, 2015 51.85 52.34 50.07 50.82 681,174 -1.18(-2.27%)
Jun 05, 2015 49.11 52.41 49.11 52.00 920,445 +2.41(+4.86%)
Jun 04, 2015 50.00 50.33 49.45 49.59 862,495 -0.86(-1.70%)
Jun 03, 2015 50.57 51.21 50.13 50.45 1,144,411 -0.33(-0.65%)
Jun 02, 2015 49.82 51.19 49.60 50.78 547,896 +0.74(+1.48%)
Jun 01, 2015 50.53 50.62 49.60 50.04 765,946 -0.12(-0.24%)
May 29, 2015 49.67 50.66 49.36 50.16 711,020 +0.65(+1.31%)
May 28, 2015 49.74 49.96 48.63 49.51 772,973 -0.64(-1.28%)
May 27, 2015 49.39 50.50 49.05 50.15 686,354 +0.20(+0.40%)
May 26, 2015 50.29 50.65 49.50 49.95 571,146 -0.74(-1.46%)
May 22, 2015 50.91 50.69 50.69 50.69 541,400 -0.73(-1.42%)
May 21, 2015 50.17 51.57 49.80 51.42 901,018 +1.54(+3.09%)
May 20, 2015 50.42 50.54 48.87 49.88 1,131,757 -0.47(-0.93%)
May 19, 2015 52.32 52.32 50.05 50.35 923,498 -2.10(-4.00%)
May 18, 2015 51.86 52.50 50.82 52.45 848,154 +0.20(+0.38%)
May 15, 2015 51.35 52.60 50.16 52.25 754,130 +0.42(+0.81%)
May 14, 2015 52.73 53.02 51.53 51.83 797,511 -0.66(-1.26%)
May 13, 2015 54.03 54.49 52.29 52.49 807,597 -1.39(-2.58%)
May 12, 2015 51.83 54.14 51.72 53.88 966,146 +1.94(+3.74%)
May 11, 2015 52.42 52.87 50.71 51.94 965,045 +0.13(+0.25%)
May 08, 2015 51.45 52.19 50.04 51.81 885,836 +1.02(+2.01%)
May 07, 2015 53.10 53.40 50.16 50.79 1,556,174 -1.79(-3.40%)
May 06, 2015 54.18 54.75 52.09 52.58 857,631 -1.39(-2.58%)
May 05, 2015 55.67 56.26 53.55 53.97 1,673,517 -1.15(-2.09%)
May 04, 2015 55.43 56.19 54.02 55.12 1,022,112 -0.21(-0.38%)
May 01, 2015 55.40 56.20 54.94 55.33 837,640 -0.40(-0.72%)
Apr 30, 2015 56.48 56.77 54.91 55.73 840,866 -0.68(-1.21%)
Apr 29, 2015 53.52 56.70 53.51 56.41 1,038,522 +2.48(+4.61%)
Apr 28, 2015 53.07 54.09 53.07 53.92 603,021 +0.92(+1.75%)
Apr 27, 2015 53.47 54.23 52.61 53.00 922,645 -0.43(-0.80%)
Apr 24, 2015 54.24 54.40 52.77 53.43 1,090,291 -0.60(-1.12%)
Apr 23, 2015 52.68 54.79 52.68 54.03 813,784 +1.31(+2.49%)
Apr 22, 2015 52.93 53.74 51.81 52.72 539,193 +0.31(+0.60%)
Apr 21, 2015 54.93 55.51 52.31 52.41 958,250 -2.03(-3.74%)
Apr 20, 2015 53.15 54.83 53.04 54.44 729,167 +0.71(+1.32%)
Apr 17, 2015 53.92 54.63 52.65 53.73 998,427 -0.54(-1.00%)
Apr 16, 2015 54.92 56.09 54.21 54.27 1,075,447 -1.41(-2.53%)
Apr 15, 2015 53.99 55.96 53.44 55.68 1,070,885 +2.23(+4.17%)
Apr 14, 2015 51.62 53.95 51.55 53.45 738,958 +2.18(+4.25%)
Apr 13, 2015 51.95 52.41 50.56 51.27 587,612 -0.34(-0.66%)
Apr 10, 2015 51.69 52.01 51.08 51.61 616,543 +0.20(+0.39%)
Apr 09, 2015 50.42 52.00 50.42 51.41 724,512 +1.02(+2.02%)
Apr 08, 2015 51.74 52.32 50.00 50.39 1,163,340 -1.18(-2.29%)
Apr 07, 2015 52.00 53.10 51.30 51.57 1,055,433 -0.49(-0.94%)
Apr 06, 2015 50.44 52.19 50.10 52.06 1,004,060 +2.01(+4.02%)
Apr 02, 2015 49.68 50.05 50.05 50.05 1,001,200 -0.15(-0.30%)
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.