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 (%)
Mar 31, 2017 27.63 28.70 27.38 28.66 2,342,398 +1.04(+3.77%)
Mar 30, 2017 28.68 28.89 27.59 27.62 1,807,704 -0.81(-2.85%)
Mar 29, 2017 28.25 29.02 28.20 28.43 1,944,067 -0.10(-0.35%)
Mar 28, 2017 27.35 28.60 27.18 28.53 1,430,656 +1.20(+4.39%)
Mar 27, 2017 26.12 27.37 26.08 27.33 1,072,340 +0.43(+1.60%)
Mar 24, 2017 26.88 27.26 26.73 26.90 868,063 +0.10(+0.37%)
Mar 23, 2017 26.70 27.38 26.50 26.80 1,573,186 -0.15(-0.56%)
Mar 22, 2017 27.13 27.48 26.60 26.95 1,436,824 -0.43(-1.57%)
Mar 21, 2017 28.76 28.76 27.35 27.38 1,556,903 -1.33(-4.63%)
Mar 20, 2017 28.21 28.76 27.64 28.71 1,781,195 +0.28(+0.98%)
Mar 17, 2017 28.63 29.25 28.29 28.43 1,659,236 -0.09(-0.32%)
Mar 16, 2017 29.10 29.16 28.25 28.52 979,586 -0.43(-1.49%)
Mar 15, 2017 28.53 29.07 28.34 28.95 1,641,315 +0.83(+2.95%)
Mar 14, 2017 27.86 28.27 26.87 28.12 1,743,491 -0.36(-1.28%)
Mar 13, 2017 28.13 28.79 28.05 28.48 1,226,889 +0.38(+1.33%)
Mar 10, 2017 28.08 28.32 27.78 28.11 2,140,978 +0.29(+1.04%)
Mar 09, 2017 28.17 28.45 26.50 27.82 4,537,500 -0.64(-2.25%)
Mar 08, 2017 30.32 30.53 28.35 28.46 2,992,508 -2.11(-6.90%)
Mar 07, 2017 31.94 32.00 30.52 30.57 1,348,350 -1.21(-3.81%)
Mar 06, 2017 31.18 31.85 30.95 31.78 1,405,188 +0.60(+1.92%)
Mar 03, 2017 31.22 31.53 30.96 31.18 1,081,960 +0.22(+0.71%)
Mar 02, 2017 32.63 33.05 30.94 30.96 1,511,639 -2.11(-6.38%)
Mar 01, 2017 32.62 33.09 32.45 33.07 1,530,248 +0.52(+1.60%)
Feb 28, 2017 32.50 33.30 32.31 32.55 1,224,696 -0.13(-0.40%)
Feb 27, 2017 31.78 32.85 31.72 32.68 1,366,724 +0.95(+2.99%)
Feb 24, 2017 32.44 32.93 31.20 31.73 2,727,632 -1.30(-3.94%)
Feb 23, 2017 33.96 34.62 31.58 33.03 2,580,681 -0.21(-0.63%)
Feb 22, 2017 33.89 34.31 33.22 33.24 1,584,331 -1.13(-3.29%)
Feb 21, 2017 33.77 34.42 33.43 34.37 1,047,520 +1.28(+3.87%)
Feb 17, 2017 33.09 33.09 33.09 0 -0.28(-0.84%)
Feb 16, 2017 34.48 34.78 33.31 33.37 816,466 -0.94(-2.74%)
Feb 15, 2017 34.00 34.54 33.88 34.31 983,306 -0.03(-0.09%)
Feb 14, 2017 34.05 34.35 33.37 34.34 1,120,823 +0.33(+0.97%)
Feb 13, 2017 33.84 34.38 33.47 34.01 867,580 -0.12(-0.35%)
Feb 10, 2017 33.24 34.13 32.92 34.13 1,195,756 +1.47(+4.50%)
Feb 09, 2017 32.83 33.61 32.53 32.66 1,725,462 -0.28(-0.85%)
Feb 08, 2017 32.96 34.08 32.28 32.94 1,380,072 -0.36(-1.08%)
Feb 07, 2017 34.11 34.20 32.80 33.30 1,884,202 -1.17(-3.39%)
Feb 06, 2017 35.48 35.55 33.91 34.47 1,123,180 -0.96(-2.71%)
Feb 03, 2017 35.02 35.68 34.50 35.43 985,619 +0.64(+1.84%)
Feb 02, 2017 34.61 35.02 33.72 34.79 1,824,172 +0.07(+0.20%)
Feb 01, 2017 35.70 36.23 34.54 34.72 1,092,225 -0.64(-1.81%)
Jan 31, 2017 35.55 35.85 34.83 35.36 847,125 +0.07(+0.20%)
Jan 30, 2017 36.07 36.37 34.69 35.29 1,305,481 -1.08(-2.97%)
Jan 27, 2017 36.79 37.00 35.99 36.37 572,711 -0.77(-2.07%)
Jan 26, 2017 36.72 37.47 36.55 37.14 1,141,777 +0.66(+1.81%)
Jan 25, 2017 36.46 37.18 36.41 36.48 624,754 -0.04(-0.11%)
Jan 24, 2017 36.44 37.08 36.13 36.52 678,594 +0.31(+0.86%)
Jan 23, 2017 35.82 36.37 35.65 36.21 808,831 -0.15(-0.41%)
Jan 20, 2017 36.45 36.62 36.08 36.36 1,135,776 +0.48(+1.34%)
Jan 19, 2017 35.62 36.08 35.21 35.88 936,221 +0.34(+0.96%)
Jan 18, 2017 35.79 36.31 35.28 35.54 1,271,904 -0.80(-2.20%)
Jan 17, 2017 36.81 36.95 36.02 36.34 1,024,980 -0.07(-0.19%)
Jan 13, 2017 36.41 36.41 36.41 0 -0.05(-0.14%)
Jan 12, 2017 37.35 37.42 36.05 36.46 926,865 -0.31(-0.84%)
Jan 11, 2017 36.49 36.89 35.72 36.77 959,212 +0.59(+1.63%)
Jan 10, 2017 36.84 36.90 36.01 36.18 1,305,326 -0.35(-0.96%)
Jan 09, 2017 38.40 38.40 36.51 36.53 946,498 -2.27(-5.85%)
Jan 06, 2017 39.37 39.48 38.56 38.80 943,690 +0.25(+0.65%)
Jan 05, 2017 38.39 38.70 37.65 38.55 862,473 +0.39(+1.02%)
Jan 04, 2017 37.73 38.38 37.28 38.16 900,808 +0.06(+0.17%)
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.