$47.59 -1.41 (%) Carrizo Oil & Gas Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRZO historical data

Date Open High Low Close Volume
2/27/201549.3349.6147.4447.591,059,321
2/26/201551.2651.4848.7149.001,118,939
2/25/201550.7051.7150.1051.551,055,865
2/24/201550.6351.9849.5450.791,217,994
2/23/201550.8551.3549.8050.631,464,008
2/20/201552.6853.1251.4952.26936,580
2/19/201550.7453.2550.0052.451,237,613
2/18/201552.2653.6551.7452.05898,240
2/17/201552.4753.5650.8353.37864,688
2/13/201553.0053.2551.9452.601,154,146
2/12/201550.3051.8850.1951.43928,469
2/11/201547.8649.7746.1749.161,139,110
2/10/201551.9751.9748.6749.571,180,165
2/9/201550.8752.1050.8751.381,560,606
2/6/201550.5451.6449.9450.971,712,113
2/5/201548.9750.7748.0249.961,348,176
2/4/201547.2649.3546.4648.051,441,475
2/3/201549.4950.9047.8048.352,060,885
2/2/201546.4648.5845.5148.361,424,388
1/30/201541.7746.6141.0645.101,741,712
1/29/201542.1642.6040.0542.281,151,652
1/28/201544.5744.6041.4441.591,485,412
1/27/201543.0846.0641.0944.732,647,056
1/26/201542.1043.7641.1743.001,183,231
1/23/201543.6044.4141.5942.161,765,739
1/22/201544.3144.7642.8244.131,137,082
1/21/201543.4645.2243.4143.901,098,907
1/20/201544.3244.3242.5043.241,293,997
1/16/201541.2644.2941.2644.221,139,828
1/15/201542.9643.8540.9540.991,257,149
1/14/201540.1542.6239.9642.181,321,622
1/13/201540.5141.0339.8140.831,436,796
1/12/201541.4041.6839.4940.441,291,811
1/9/201542.1342.8640.9242.191,102,131
1/8/201540.2542.4639.7541.951,399,222
1/7/201539.8041.4138.9139.751,081,202
1/6/201540.0540.7138.4439.371,208,008
1/5/201540.7340.9539.4440.181,435,872
1/2/201541.3342.3440.3741.78864,390
12/31/201440.9442.7940.1341.601,119,205
12/30/201441.1842.1840.2941.46769,231
12/29/201441.5242.8840.6541.62917,415
12/26/201442.5143.0540.5541.44883,452
12/24/201441.8142.2840.0342.05580,846
12/23/201441.2642.5040.1742.071,191,903
12/22/201439.9140.8438.7140.211,553,460
12/19/201438.6140.4037.5940.271,822,262
12/18/201440.5140.9436.8038.472,083,871
12/17/201433.7838.1833.7537.641,994,122
12/16/201432.0035.7431.7033.561,425,755
12/15/201433.5934.5032.1732.481,103,848
12/12/201432.9535.1532.3733.291,234,794
12/11/201433.3535.5033.1933.631,476,720
12/10/201434.7936.6533.1233.352,528,992
12/9/201432.2535.5132.1435.431,658,595
12/8/201434.4634.8432.6132.861,572,600
12/5/201435.6736.8134.4035.231,367,190
12/4/201437.3638.7535.7635.921,292,285
12/3/201436.2239.0236.0337.861,415,638
12/2/201436.8538.2635.9036.011,509,695
12/1/201439.2339.4635.2037.423,271,108
11/28/201446.7946.7939.3239.461,512,285
11/26/201450.9550.9549.3249.54627,597
11/25/201453.5753.6950.3851.041,382,385
11/24/201453.4453.8652.2053.221,414,051
11/21/201453.1954.6552.8453.661,177,566
11/20/201450.0552.5050.0552.17836,939
11/19/201450.7850.8249.0950.02870,147
11/18/201449.6150.9748.9350.63743,100
11/17/201450.8751.0349.0549.86946,278
11/14/201449.7551.9249.4551.59764,470
11/13/201450.5351.0348.3349.781,142,901
11/12/201451.6252.4250.6050.86830,266
11/11/201450.6753.8150.0751.72954,759
11/10/201453.7754.9250.3850.721,361,760
11/7/201450.0053.9850.0053.381,396,728
11/6/201449.8550.0046.2949.841,363,873
11/5/201447.3248.8446.9648.261,078,013
11/4/201449.2849.6546.6546.821,422,942
11/3/201452.1253.8550.0850.811,436,635
10/31/201450.4552.0247.8651.941,029,099
10/30/201450.3351.3648.7249.70752,021
10/29/201450.5552.4250.2150.851,048,752
10/28/201446.9350.2145.9149.87994,526
10/27/201447.1547.1544.4246.511,428,840
10/24/201448.3248.5247.2248.30807,820
10/23/201447.9149.4747.2848.53736,128
10/22/201449.4850.8246.8746.981,108,049
10/21/201447.7749.2147.7749.15915,938
10/20/201445.2247.4744.9647.301,053,654
10/17/201446.0848.1444.6845.411,946,676
10/16/201442.3045.8241.9945.032,495,373
10/15/201440.4543.8839.2443.842,069,775
10/14/201443.3643.8240.9841.121,997,481
10/13/201446.3747.2042.7342.941,490,129
10/10/201446.3447.8645.0746.712,197,820
10/9/201448.0948.6446.6146.801,823,979
10/8/201447.0148.5745.2348.511,631,345
10/7/201448.6049.1947.3747.38850,602
10/6/201449.0549.4547.9348.931,154,444
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center