$40.27 +1.80 (%) Carrizo Oil & Gas Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/3/201451.4451.5048.7348.921,431,944
10/2/201451.6251.7749.0151.241,629,347
10/1/201453.9554.4751.2252.101,904,262
9/30/201455.9456.1553.0553.821,103,290
9/29/201454.1955.6954.1155.66734,432
9/26/201454.2855.5654.0854.99594,441
9/25/201455.3455.5553.5654.32906,639
9/24/201455.0455.6153.3555.201,353,748
9/23/201455.0056.4254.3654.88949,473
9/22/201456.4256.4353.9554.981,431,248
9/19/201458.0358.7056.1556.631,425,658
9/18/201458.8559.1257.3357.70682,292
9/17/201459.3159.8058.4658.79711,727
9/16/201457.4859.9057.4859.01692,456
9/15/201456.8657.8256.3157.37609,348
9/12/201457.8557.9056.6157.17883,016
9/11/201456.0058.3255.5058.251,016,516
9/10/201455.3557.5754.2256.631,240,208
9/9/201456.1556.8155.0155.54936,991
9/8/201458.3258.3255.2555.991,501,730
9/5/201457.9959.0757.1458.83857,476
9/4/201460.9661.2357.9158.15574,605
9/3/201461.6462.4460.7660.83623,000
9/2/201462.3162.7360.8461.14971,105
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center