$41.29 +0.26 (%) Carrizo Oil & Gas Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRZO historical data

Date Open High Low Close Volume
12/7/201641.3141.4540.3141.031,083,495
12/6/201640.5341.6140.0741.181,723,687
12/5/201642.2542.5240.4640.651,332,201
12/2/201641.9242.3441.2041.391,372,469
12/1/201643.9543.9641.4842.342,173,341
11/30/201639.2342.4438.0342.343,973,091
11/29/201635.1036.0734.6335.171,388,781
11/28/201638.8238.8236.1436.221,174,401
11/25/201638.9939.2837.9938.27293,318
11/23/201638.6839.5638.4839.36720,990
11/22/201639.6739.7038.0939.131,029,264
11/21/201638.2239.5537.8839.541,323,457
11/18/201636.5337.5236.4237.07979,147
11/17/201637.2337.8436.0136.261,051,416
11/16/201637.5738.1136.3736.571,171,679
11/15/201637.1538.9636.9837.801,772,115
11/14/201635.6136.6035.2036.511,211,224
11/11/201636.4536.8235.1936.391,174,221
11/10/201637.4837.5536.1336.821,644,982
11/9/201635.7237.5635.4337.351,809,863
11/8/201635.0936.0734.5935.721,596,449
11/7/201634.8735.2334.1235.182,362,572
11/4/201634.1834.4732.9433.602,552,117
11/3/201633.8634.5032.8534.412,436,923
11/2/201633.0033.6732.0033.231,978,040
11/1/201634.5634.9232.7133.561,746,929
10/31/201634.9934.9933.6333.831,713,771
10/28/201636.3236.9335.1035.451,067,130
10/27/201636.6536.9636.0036.471,491,338
10/26/201636.8337.1335.1536.013,487,570
10/25/201637.7338.1536.8937.068,856,670
10/24/201639.9440.4138.2038.871,155,300
10/21/201640.0340.5539.4740.12864,651
10/20/201639.8140.8238.9240.331,658,286
10/19/201639.8441.0539.5540.101,518,775
10/18/201640.0140.6438.3338.921,786,764
10/17/201639.8240.3439.3539.81952,259
10/14/201640.6740.8839.7839.89848,163
10/13/201640.1841.0540.0640.431,732,547
10/12/201642.0942.0941.0041.401,568,434
10/11/201642.4942.5741.5242.471,521,181
10/10/201641.9543.5641.8142.861,443,357
10/7/201641.4441.8040.8841.271,329,070
10/6/201641.6642.2240.7741.481,704,544
10/5/201641.3542.1641.1041.531,184,269
10/4/201641.2241.6440.2640.631,330,723
10/3/201640.6041.6039.9841.121,552,361
9/30/201640.2541.1739.6540.621,379,322
9/29/201637.6840.9937.6339.852,846,228
9/28/201634.5737.9534.3337.562,848,417
9/27/201634.0034.3733.4934.221,526,975
9/26/201634.2235.5934.0034.781,575,587
9/23/201635.5536.1733.6734.201,699,252
9/22/201635.6636.6235.6135.881,479,638
9/21/201634.2735.1534.2134.951,582,524
9/20/201634.0734.3433.1633.44999,790
9/19/201634.6335.1834.0634.211,150,015
9/16/201633.6334.3033.1334.221,521,174
9/15/201633.9034.8833.6734.231,961,346
9/14/201634.6135.1933.3733.631,697,234
9/13/201636.5037.0434.4434.771,938,899
9/12/201637.1937.6436.6937.361,648,570
9/9/201639.5440.1037.7937.791,518,038
9/8/201640.2840.7439.4340.231,445,590
9/7/201640.1240.2939.1439.631,344,157
9/6/201639.8640.3839.2039.811,566,654
9/2/201638.9039.7438.6039.571,390,096
9/1/201638.0238.2737.2438.151,282,266
8/31/201638.6039.2337.9538.291,923,755
8/30/201639.4240.0038.6838.911,573,848
8/29/201637.7639.1037.5038.842,091,471
8/26/201636.6238.1436.4538.002,266,082
8/25/201635.7637.1735.6736.581,640,875
8/24/201635.7636.4835.6235.751,177,070
8/23/201635.7236.8035.4936.121,482,401
8/22/201636.4437.0635.6535.921,171,363
8/19/201637.7138.3536.7137.151,321,398
8/18/201636.9438.4436.6538.312,032,093
8/17/201637.4238.2435.8136.541,900,190
8/16/201637.4338.4436.2137.522,075,455
8/15/201636.9438.6036.5637.801,830,211
8/12/201636.6737.0636.0336.381,132,849
8/11/201635.4636.8235.1736.29885,296
8/10/201636.3936.8534.8334.901,570,499
8/9/201636.1836.6035.5036.161,164,347
8/8/201634.9537.0734.7536.101,943,979
8/5/201633.3234.4532.9134.421,531,938
8/4/201631.8334.7831.5033.202,779,465
8/3/201630.6132.4030.1132.352,224,533
8/2/201630.3030.9029.5230.561,870,876
8/1/201632.4932.4929.7329.892,159,640
7/29/201631.4732.9131.0432.801,656,992
7/28/201632.0232.6731.5531.711,872,872
7/27/201633.4233.9431.8332.091,199,477
7/26/201632.5133.5032.4632.971,926,546
7/25/201634.2534.4732.5132.981,262,790
7/22/201635.6235.7634.3434.661,002,269
7/21/201636.6737.4535.3535.411,185,500
7/20/201635.8736.8835.0936.481,046,913
7/19/201636.5236.9636.1736.30908,649
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center