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 (%)
Dec 20, 2019 7.830 7.830 7.830 0 -0.42(-5.09%)
Dec 19, 2019 8.160 8.350 8.130 8.250 3,516,074 +0.01(+0.12%)
Dec 18, 2019 8.240 8.310 8.060 8.240 4,742,997 -0.08(-0.96%)
Dec 17, 2019 7.680 8.320 7.680 8.320 4,067,967 +0.49(+6.26%)
Dec 16, 2019 7.500 7.950 7.500 7.830 9,690,612 +0.37(+4.96%)
Dec 13, 2019 7.780 7.965 7.390 7.460 2,736,500 -0.32(-4.11%)
Dec 12, 2019 7.390 7.800 7.370 7.780 3,734,861 +0.37(+4.99%)
Dec 11, 2019 7.520 7.650 7.385 7.410 2,792,328 -0.12(-1.59%)
Dec 10, 2019 7.460 7.610 7.365 7.530 3,042,395 +0.06(+0.80%)
Dec 09, 2019 7.140 7.520 7.100 7.470 3,589,430 +0.26(+3.61%)
Dec 06, 2019 6.730 7.210 6.730 7.210 3,977,000 +0.51(+7.61%)
Dec 05, 2019 6.580 6.850 6.580 6.700 3,939,454 +0.16(+2.37%)
Dec 04, 2019 6.560 6.700 6.440 6.545 7,148,130 +0.20(+3.07%)
Dec 03, 2019 6.420 6.500 6.290 6.350 4,419,370 -0.17(-2.61%)
Dec 02, 2019 6.510 6.575 6.430 6.520 4,234,822 +0.11(+1.72%)
Nov 29, 2019 6.600 6.670 6.380 6.410 1,941,900 -0.31(-4.61%)
Nov 27, 2019 6.510 6.720 6.430 6.720 4,477,800 +0.22(+3.38%)
Nov 26, 2019 6.580 6.660 6.410 6.500 12,533,576 -0.13(-1.96%)
Nov 25, 2019 6.390 6.670 6.345 6.630 5,018,614 +0.17(+2.63%)
Nov 22, 2019 6.680 6.720 6.350 6.460 5,607,900 -0.07(-1.07%)
Nov 21, 2019 6.450 6.630 6.150 6.530 9,921,297 +0.19(+3.00%)
Nov 20, 2019 6.390 6.740 6.300 6.340 6,844,993 -0.10(-1.55%)
Nov 19, 2019 6.790 6.840 6.420 6.440 5,106,565 -0.43(-6.26%)
Nov 18, 2019 7.390 7.595 6.690 6.870 10,536,979 -0.68(-9.01%)
Nov 15, 2019 7.340 7.690 7.280 7.550 11,219,300 +0.30(+4.14%)
Nov 14, 2019 7.830 7.890 7.170 7.250 25,284,968 -0.47(-6.09%)
Nov 13, 2019 7.840 7.960 7.610 7.720 5,791,906 -0.23(-2.89%)
Nov 12, 2019 7.890 8.010 7.750 7.950 4,429,053 +0.15(+1.92%)
Nov 11, 2019 7.620 7.950 7.490 7.800 5,682,704 +0.08(+1.04%)
Nov 08, 2019 7.190 7.810 7.120 7.720 9,275,800 +0.35(+4.75%)
Nov 07, 2019 7.550 7.620 7.060 7.370 11,126,930 +0.03(+0.41%)
Nov 06, 2019 7.840 7.960 7.320 7.340 15,857,570 -0.58(-7.32%)
Nov 05, 2019 7.810 8.800 7.470 7.920 14,517,992 +0.36(+4.76%)
Nov 04, 2019 7.540 7.980 7.450 7.560 12,294,795 +0.24(+3.28%)
Nov 01, 2019 7.370 7.510 6.870 7.320 21,843,800 -0.04(-0.54%)
Oct 31, 2019 7.640 7.680 7.230 7.360 11,467,355 -0.32(-4.23%)
Oct 30, 2019 8.280 8.340 7.640 7.685 7,816,119 -0.53(-6.39%)
Oct 29, 2019 8.110 8.380 8.050 8.210 5,221,360 +0.01(+0.12%)
Oct 28, 2019 8.290 8.540 8.120 8.200 3,192,513 -0.04(-0.49%)
Oct 25, 2019 8.070 8.280 8.010 8.240 4,604,500 +0.12(+1.48%)
Oct 24, 2019 8.190 8.220 7.890 8.120 6,715,619 -0.03(-0.37%)
Oct 23, 2019 7.470 8.150 7.390 8.150 3,976,341 +0.66(+8.81%)
Oct 22, 2019 7.340 7.780 7.270 7.490 6,838,406 +0.19(+2.60%)
Oct 21, 2019 7.420 7.630 7.270 7.300 3,078,707 -0.17(-2.28%)
Oct 18, 2019 7.990 8.150 7.460 7.470 6,678,700 -0.62(-7.66%)
Oct 17, 2019 7.890 8.090 7.750 8.090 8,478,050 +0.28(+3.59%)
Oct 16, 2019 7.600 7.920 7.530 7.810 4,342,506 +0.13(+1.76%)
Oct 15, 2019 7.510 7.885 7.370 7.675 5,528,775 +0.08(+1.12%)
Oct 14, 2019 7.890 7.920 7.450 7.590 3,649,131 -0.43(-5.36%)
Oct 11, 2019 7.910 8.190 7.900 8.020 3,060,900 +0.21(+2.69%)
Oct 10, 2019 7.750 7.890 7.320 7.810 7,313,648 +0.16(+2.09%)
Oct 09, 2019 7.650 7.820 7.520 7.650 3,386,901 +0.13(+1.73%)
Oct 08, 2019 7.360 7.840 7.360 7.520 3,800,257 -0.01(-0.13%)
Oct 07, 2019 7.380 7.780 7.300 7.530 4,225,670 +0.08(+1.07%)
Oct 04, 2019 7.540 7.723 7.210 7.450 3,257,400 -0.05(-0.67%)
Oct 03, 2019 7.460 7.700 7.170 7.500 9,629,125 -0.03(-0.40%)
Oct 02, 2019 7.690 7.990 7.450 7.530 7,812,748 -0.25(-3.21%)
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.