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 (%)
May 31, 2016 38.17 39.27 37.94 38.50 987,924 +0.60(+1.58%)
May 27, 2016 38.22 37.90 37.90 37.90 1,091,500 -0.69(-1.79%)
May 26, 2016 38.87 39.61 38.10 38.59 1,158,848 +0.13(+0.34%)
May 25, 2016 37.73 38.72 37.40 38.46 1,003,883 +1.31(+3.53%)
May 24, 2016 37.60 37.95 36.58 37.15 1,132,226 -0.52(-1.38%)
May 23, 2016 37.04 37.85 36.96 37.67 1,196,047 +0.01(+0.03%)
May 20, 2016 37.00 37.82 36.36 37.66 1,220,319 +0.83(+2.25%)
May 19, 2016 36.39 37.09 35.28 36.83 2,014,377 -0.25(-0.67%)
May 18, 2016 38.25 39.17 36.80 37.08 1,674,714 -1.70(-4.38%)
May 17, 2016 36.37 39.33 36.37 38.78 3,300,540 +2.15(+5.87%)
May 16, 2016 35.33 37.47 35.23 36.63 1,583,519 +2.10(+6.08%)
May 13, 2016 35.23 36.18 34.45 34.53 1,605,440 -0.62(-1.76%)
May 12, 2016 35.00 35.93 34.02 35.15 1,786,233 +0.79(+2.30%)
May 11, 2016 32.88 34.85 32.10 34.36 1,891,961 +1.27(+3.84%)
May 10, 2016 31.48 33.13 31.21 33.09 1,721,175 +1.88(+6.02%)
May 09, 2016 32.30 32.90 30.59 31.21 2,032,503 -1.28(-3.94%)
May 06, 2016 32.64 33.85 32.33 32.49 1,302,685 -0.37(-1.13%)
May 05, 2016 33.20 34.37 32.03 32.86 2,034,228 +0.45(+1.39%)
May 04, 2016 33.84 34.98 32.00 32.41 2,353,285 -0.38(-1.16%)
May 03, 2016 34.45 34.68 32.60 32.79 2,030,119 -2.55(-7.22%)
May 02, 2016 35.32 35.70 34.22 35.34 1,290,926 -0.03(-0.08%)
Apr 29, 2016 36.12 36.79 34.22 35.37 1,826,484 -0.27(-0.76%)
Apr 28, 2016 36.72 37.56 35.57 35.64 1,221,227 -1.42(-3.83%)
Apr 27, 2016 35.80 37.58 35.69 37.06 1,456,289 +1.39(+3.90%)
Apr 26, 2016 34.55 35.73 33.85 35.67 1,319,716 +1.60(+4.70%)
Apr 25, 2016 35.19 35.26 33.58 34.07 922,461 -1.16(-3.29%)
Apr 22, 2016 34.12 35.63 33.86 35.23 1,713,281 +1.42(+4.20%)
Apr 21, 2016 34.09 34.88 33.47 33.81 1,843,329 -0.09(-0.27%)
Apr 20, 2016 32.61 34.20 32.03 33.90 1,926,601 +0.64(+1.92%)
Apr 19, 2016 32.47 33.64 32.10 33.26 1,525,645 +1.18(+3.68%)
Apr 18, 2016 30.25 32.17 29.59 32.08 1,562,092 +0.48(+1.52%)
Apr 15, 2016 31.86 32.13 31.18 31.60 1,463,063 -0.97(-2.98%)
Apr 14, 2016 33.09 33.09 32.18 32.57 1,584,961 -0.30(-0.91%)
Apr 13, 2016 34.21 34.21 32.56 32.87 3,132,674 -1.27(-3.72%)
Apr 12, 2016 32.27 34.65 31.78 34.14 2,581,401 +2.23(+6.99%)
Apr 11, 2016 32.05 32.54 31.62 31.91 1,434,283 +0.22(+0.69%)
Apr 08, 2016 31.22 32.29 30.75 31.69 2,241,731 +1.36(+4.48%)
Apr 07, 2016 30.54 31.48 29.84 30.33 1,349,653 -0.44(-1.43%)
Apr 06, 2016 29.50 30.87 28.51 30.77 1,827,356 +1.79(+6.18%)
Apr 05, 2016 29.03 29.70 28.52 28.98 1,642,709 -0.51(-1.73%)
Apr 04, 2016 30.41 31.24 29.44 29.49 2,020,475 -1.05(-3.44%)
Apr 01, 2016 30.29 30.73 29.74 30.54 1,203,724 -0.38(-1.23%)
Mar 31, 2016 30.60 31.55 30.34 30.92 1,434,264 +0.12(+0.39%)
Mar 30, 2016 30.76 31.81 29.90 30.80 1,700,030 +0.36(+1.18%)
Mar 29, 2016 29.57 30.53 29.09 30.44 1,503,905 +0.31(+1.03%)
Mar 28, 2016 30.34 30.56 29.06 30.13 1,665,388 -0.23(-0.76%)
Mar 24, 2016 28.80 30.36 30.36 30.36 1,584,400 +0.66(+2.22%)
Mar 23, 2016 30.82 31.17 29.12 29.70 1,646,577 -1.50(-4.81%)
Mar 22, 2016 30.64 31.60 30.21 31.20 1,296,508 -0.28(-0.89%)
Mar 21, 2016 30.51 31.59 30.12 31.48 1,804,947 +0.75(+2.44%)
Mar 18, 2016 31.64 32.45 29.97 30.73 2,826,098 -0.49(-1.57%)
Mar 17, 2016 30.46 31.50 30.11 31.22 2,221,024 +1.06(+3.51%)
Mar 16, 2016 27.90 30.37 27.18 30.16 2,673,163 +2.51(+9.08%)
Mar 15, 2016 27.43 27.76 26.32 27.65 1,781,496 -0.28(-1.00%)
Mar 14, 2016 27.11 28.17 26.42 27.93 2,105,510 -0.50(-1.76%)
Mar 11, 2016 27.03 29.49 27.03 28.43 3,646,457 +2.70(+10.49%)
Mar 10, 2016 25.90 25.97 24.18 25.73 2,665,612 -0.45(-1.72%)
Mar 09, 2016 25.79 27.00 24.71 26.18 2,347,599 +1.48(+5.99%)
Mar 08, 2016 27.39 28.00 24.27 24.70 4,633,484 -3.59(-12.69%)
Mar 07, 2016 26.57 28.33 25.82 28.29 5,328,150 +1.85(+7.00%)
Mar 04, 2016 26.13 26.39 24.62 26.44 5,127,837 +0.89(+3.48%)
Mar 03, 2016 23.85 26.19 23.85 25.55 3,584,134 +1.50(+6.24%)
Mar 02, 2016 21.33 24.07 21.22 24.05 3,027,485 +2.50(+11.60%)
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.