Carrizo Oil & Gas Inc $61.23

down -1.49


2/9/2014 03:50 PM  |  NASDAQ : CRZO  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRZO historical data

Date Open High Low Close Volume
8/29/201461.1862.8860.7462.72920,673
8/28/201460.1761.2559.5960.80714,710
8/27/201460.4360.6059.1560.14654,240
8/26/201459.8460.7559.4660.14825,749
8/25/201458.6059.8057.7459.45772,291
8/22/201458.7658.8957.8258.32410,519
8/21/201458.2659.2357.6559.01708,748
8/20/201458.2459.2157.4558.40723,480
8/19/201458.5459.4458.2558.69827,726
8/18/201457.4858.0256.4957.99858,533
8/15/201456.8757.5556.0657.301,045,229
8/14/201458.7259.0256.1156.381,440,564
8/13/201459.3760.2258.4258.98753,517
8/12/201460.4160.6958.5059.17833,163
8/11/201461.0062.1260.2060.38883,118
8/8/201459.4560.6358.7760.501,038,199
8/7/201459.4660.0958.5059.001,017,488
8/6/201459.0361.0358.5059.411,192,662
8/5/201463.4764.4958.5259.942,356,293
8/4/201461.5163.8860.8763.491,436,664
8/1/201461.1661.6459.3160.871,174,287
7/31/201463.5563.9060.9561.411,211,057
7/30/201465.7965.9363.6263.96753,132
7/29/201464.3765.8664.2365.09602,127
7/28/201466.1866.2764.1664.31664,372
7/25/201466.8366.9466.1566.35406,162
7/24/201467.4767.9966.1267.34586,784
7/23/201467.4667.6766.4167.20592,942
7/22/201466.4867.5566.4867.28542,149
7/21/201465.8566.9765.1366.31677,405
7/18/201465.2566.4265.1766.12734,573
7/17/201466.2368.0965.0265.22804,245
7/16/201464.6666.6264.4166.44881,787
7/15/201466.0966.7563.1864.111,060,534
7/14/201466.3067.1665.6266.64577,754
7/11/201467.2767.2765.2065.58695,045
7/10/201466.7267.9966.0067.69608,104
7/9/201467.2268.3066.7868.24547,411
7/8/201467.1767.9766.4467.25851,203
7/7/201468.7569.3566.5967.201,008,145
7/3/201469.6569.6568.6569.28252,255
7/2/201469.6370.4968.6169.40615,178
7/1/201470.0070.4668.6869.29853,008
6/30/201468.1069.3967.3769.26874,094
6/27/201466.7668.1165.9667.881,016,571
6/26/201467.5367.5365.7567.14393,283
6/25/201465.2767.7365.2567.281,010,440
6/24/201468.2168.4865.5765.64940,362
6/23/201468.4869.1567.2867.90862,976
6/20/201467.5068.5266.6868.251,155,121
6/19/201467.5267.7266.4767.30508,890
6/18/201465.8367.1064.6666.781,034,097
6/17/201463.9465.8563.4364.261,033,312
6/16/201464.1164.6963.3564.15421,984
6/13/201463.0764.1361.9564.07658,512
6/12/201463.1065.3362.4063.33827,351
6/11/201461.0463.3761.0462.88957,148
6/10/201461.8461.8960.5261.41706,797
6/9/201462.0062.2060.7561.41691,411
6/6/201461.8062.6361.5261.75583,641
6/5/201461.5362.6160.5461.67840,341
6/4/201460.2561.7559.5061.591,165,391
6/3/201457.5060.5057.5060.381,646,519
6/2/201457.7458.2256.5657.44745,181
5/30/201458.5258.5457.0657.46972,927
5/29/201458.2658.6956.6058.59701,577
5/28/201457.9058.4056.9157.88661,731
5/27/201457.9557.9856.9257.90575,253
5/23/201458.4058.7557.2057.48650,262
5/22/201457.9759.1057.6758.221,301,072
5/21/201456.5358.1456.1557.55992,036
5/20/201456.7056.9355.2756.11829,404
5/19/201455.3557.4755.0156.41815,006
5/16/201454.9855.4553.9055.44630,545
5/15/201455.9155.9453.7655.16968,580
5/14/201456.5557.2655.7256.09707,328
5/13/201455.5656.6855.1856.43751,362
5/12/201455.0755.8354.4855.49763,231
5/9/201455.7856.1754.7154.99765,601
5/8/201457.3158.0055.5855.681,025,678
5/7/201457.5658.7855.9857.531,255,706
5/6/201457.0058.4256.3356.921,613,231
5/5/201454.5356.8554.2355.731,466,132
5/2/201454.0856.2053.7155.00970,487
5/1/201454.9154.9153.1553.67874,892
4/30/201453.7655.0752.6555.021,013,843
4/29/201453.8255.4353.3354.131,067,931
4/28/201453.5454.2952.2253.281,063,593
4/25/201454.8854.9552.5653.12969,123
4/24/201455.2055.9954.3155.26678,692
4/23/201454.0055.4253.5654.78683,842
4/22/201453.9355.1153.6653.90674,453
4/21/201454.0054.6153.2154.11613,933
4/17/201453.5554.7953.4854.181,277,207
4/16/201453.5053.8852.4953.57842,119
4/15/201451.6953.3751.1653.001,124,355
4/14/201451.2852.8850.7051.82838,671
4/11/201450.3652.4450.2950.80993,142
4/10/201452.4453.0950.4550.80959,826
4/9/201452.3353.5551.2152.711,052,409
Trading Center