$52.10 -1.72 (%) Carrizo Oil & Gas Inc - NASDAQ

Oct. 1, 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
9/30/201455.9456.1553.0553.821,056,399
9/29/201454.1955.6954.1155.66726,281
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center