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 31, 2018 11.46 11.63 11.15 11.29 1,793,800 +0.02(+0.18%)
Dec 28, 2018 11.46 11.71 11.11 11.27 1,977,100 -0.09(-0.79%)
Dec 27, 2018 10.98 11.38 10.73 11.36 2,406,706 +0.13(+1.16%)
Dec 26, 2018 10.03 11.25 9.670 11.23 3,394,427 +1.35(+13.66%)
Dec 24, 2018 10.00 10.28 9.820 9.880 1,479,200 -0.29(-2.85%)
Dec 21, 2018 10.64 10.69 10.01 10.17 6,747,600 -0.40(-3.78%)
Dec 20, 2018 11.24 11.40 10.54 10.57 3,537,234 -0.97(-8.41%)
Dec 19, 2018 12.31 12.62 11.40 11.54 4,282,503 -0.47(-3.91%)
Dec 18, 2018 12.34 12.51 11.90 12.01 4,610,243 -0.32(-2.60%)
Dec 17, 2018 12.54 12.72 12.22 12.33 3,773,765 -0.19(-1.48%)
Dec 14, 2018 13.66 13.74 12.34 12.52 3,725,600 -1.47(-10.54%)
Dec 13, 2018 14.20 14.28 13.80 13.99 2,816,057 -0.25(-1.76%)
Dec 12, 2018 14.78 14.80 14.11 14.24 3,188,469 -0.17(-1.18%)
Dec 11, 2018 14.99 15.10 14.12 14.41 2,847,593 -0.21(-1.44%)
Dec 10, 2018 15.50 15.75 14.33 14.62 3,012,525 -1.28(-8.05%)
Dec 07, 2018 16.64 17.14 15.67 15.90 3,427,500 -0.46(-2.81%)
Dec 06, 2018 16.95 17.00 15.74 16.36 2,758,798 -1.12(-6.41%)
Dec 04, 2018 17.76 17.99 17.42 17.48 3,213,700 -0.27(-1.52%)
Dec 03, 2018 18.02 18.20 17.46 17.75 2,982,852 +0.64(+3.74%)
Nov 30, 2018 17.27 17.45 16.72 17.11 2,391,700 -0.59(-3.33%)
Nov 29, 2018 17.40 17.85 17.24 17.70 1,472,877 +0.50(+2.91%)
Nov 28, 2018 17.04 17.40 16.56 17.20 1,531,714 +0.15(+0.88%)
Nov 27, 2018 17.11 17.40 16.65 17.05 1,476,871 -0.23(-1.33%)
Nov 26, 2018 16.86 17.75 16.86 17.28 2,071,460 +0.69(+4.16%)
Nov 23, 2018 16.67 17.04 16.56 16.59 935,500 -0.90(-5.15%)
Nov 21, 2018 17.49 17.49 17.49 0 +0.85(+5.11%)
Nov 20, 2018 17.28 17.31 16.51 16.64 2,097,355 -1.17(-6.57%)
Nov 19, 2018 17.51 18.00 17.10 17.81 1,677,185 -0.07(-0.39%)
Nov 16, 2018 18.20 18.63 17.56 17.88 1,640,100 -0.16(-0.89%)
Nov 15, 2018 17.16 18.09 17.11 18.04 1,984,874 +0.76(+4.40%)
Nov 14, 2018 17.48 17.86 16.98 17.28 2,724,208 +0.34(+2.01%)
Nov 13, 2018 18.57 18.60 16.91 16.94 3,414,075 -1.63(-8.78%)
Nov 12, 2018 19.46 19.58 18.54 18.57 1,940,915 -0.46(-2.42%)
Nov 09, 2018 18.90 19.14 18.36 19.03 4,525,800 -0.26(-1.35%)
Nov 08, 2018 20.26 20.41 19.24 19.29 2,596,920 -1.11(-5.44%)
Nov 07, 2018 19.55 20.51 19.15 20.40 3,988,783 +1.41(+7.42%)
Nov 06, 2018 19.04 19.75 17.56 18.99 5,537,598 +0.67(+3.66%)
Nov 05, 2018 18.16 18.70 17.94 18.32 3,133,995 +0.61(+3.44%)
Nov 02, 2018 18.63 18.92 17.63 17.71 2,889,900 -0.91(-4.89%)
Nov 01, 2018 18.29 18.83 17.98 18.62 1,624,422 +0.41(+2.25%)
Oct 31, 2018 18.05 18.94 17.98 18.21 2,476,233 +0.47(+2.65%)
Oct 30, 2018 16.93 17.76 16.81 17.74 2,539,465 +0.49(+2.84%)
Oct 29, 2018 18.26 18.41 16.84 17.25 1,895,374 -0.97(-5.32%)
Oct 26, 2018 18.12 18.35 17.32 18.22 2,502,200 -0.31(-1.67%)
Oct 25, 2018 18.38 18.72 17.91 18.53 3,197,372 +0.43(+2.38%)
Oct 24, 2018 20.34 20.81 18.07 18.10 2,481,926 -1.87(-9.36%)
Oct 23, 2018 20.73 20.74 19.86 19.97 2,161,042 -1.37(-6.42%)
Oct 22, 2018 21.33 21.51 20.96 21.34 1,488,485 -0.06(-0.28%)
Oct 19, 2018 21.79 22.16 21.27 21.40 1,547,600 -0.13(-0.60%)
Oct 18, 2018 21.32 21.68 20.69 21.53 1,409,934 -0.17(-0.78%)
Oct 17, 2018 22.47 22.75 21.39 21.70 1,567,840 -0.86(-3.81%)
Oct 16, 2018 22.52 22.96 22.10 22.56 1,744,163 +0.13(+0.58%)
Oct 15, 2018 22.88 23.01 21.96 22.43 2,103,401 +0.35(+1.59%)
Oct 12, 2018 22.43 22.49 21.55 22.08 1,404,600 +0.34(+1.56%)
Oct 11, 2018 22.53 22.92 21.67 21.74 2,261,674 -1.06(-4.65%)
Oct 10, 2018 23.84 23.90 22.54 22.80 2,208,195 -1.15(-4.80%)
Oct 09, 2018 23.81 24.43 23.55 23.95 1,927,481 +0.30(+1.27%)
Oct 08, 2018 23.48 24.25 23.31 23.65 1,185,531 -0.14(-0.59%)
Oct 05, 2018 24.50 24.64 23.18 23.79 2,409,100 -0.81(-3.29%)
Oct 04, 2018 25.02 25.56 24.58 24.60 2,261,866 -0.59(-2.34%)
Oct 03, 2018 24.31 25.27 24.24 25.19 1,735,461 +0.68(+2.77%)
Oct 02, 2018 24.44 24.79 23.97 24.51 1,786,210 -0.04(-0.16%)
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.