$44.48 +1.12 (%) Carrizo Oil & Gas Inc - NASDAQ

Jul. 7, 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
7/7/201542.8644.7240.9544.481,730,875
7/6/201545.0045.1443.1143.361,480,445
7/2/201546.5146.6845.3845.621,033,738
7/1/201549.0449.2845.9746.121,337,910
6/30/201549.3249.6648.5149.24825,429
6/29/201549.9550.5948.8548.89778,161
6/26/201551.8452.2450.2150.762,502,209
6/25/201552.7152.8552.0352.36440,901
6/24/201552.5853.5852.1752.62499,946
6/23/201552.0253.0351.8952.95474,767
6/22/201551.2652.2950.4252.23549,935
6/19/201551.7851.9350.5951.06897,343
6/18/201552.8353.1651.8651.93749,073
6/17/201553.5653.8951.4752.06785,296
6/16/201552.1353.2252.1352.94611,143
6/15/201551.2152.8151.1752.31764,072
6/12/201552.1952.5651.6552.08720,708
6/11/201553.0153.3652.2152.45621,165
6/10/201552.2553.3851.9252.991,104,962
6/9/201551.6152.2051.3351.46889,367
6/8/201551.8552.3550.0750.82681,174
6/5/201549.1152.4149.1152.00920,445
6/4/201550.0050.3349.4549.59862,495
6/3/201550.5751.2450.1350.451,144,411
6/2/201549.8251.1949.6150.78547,896
6/1/201550.5350.6349.6050.04765,946
5/29/201549.6750.6649.3650.16711,020
5/28/201549.7449.9648.6349.51772,973
5/27/201549.3950.5049.0550.15686,354
5/26/201550.2950.6549.5049.95571,146
5/22/201550.9151.6750.1150.69541,449
5/21/201550.1751.5749.8051.42901,018
5/20/201550.4250.5448.8749.881,131,757
5/19/201552.3252.3250.0550.35923,498
5/18/201551.8652.5050.8252.45848,154
5/15/201551.3552.6050.1652.25754,130
5/14/201552.7353.0351.5351.83797,511
5/13/201554.0354.4952.2952.49807,597
5/12/201551.8354.1451.7253.88966,146
5/11/201552.4252.8750.7151.94965,045
5/8/201551.4552.1950.0451.81885,836
5/7/201553.1053.4050.1650.791,556,174
5/6/201554.1855.5052.0952.58857,631
5/5/201555.6756.2653.5553.971,673,517
5/4/201555.4356.1954.0255.121,022,112
5/1/201555.4056.2054.9455.33837,640
4/30/201556.4856.7754.9155.73840,866
4/29/201553.5256.7153.5156.411,038,522
4/28/201553.0754.0953.0753.93603,021
4/27/201553.4754.2352.6153.00922,645
4/24/201554.2454.4052.7753.431,090,291
4/23/201552.6854.7952.6854.04813,784
4/22/201552.9353.7451.8152.72539,193
4/21/201554.9355.5252.3052.41958,250
4/20/201553.1554.8353.0454.44729,167
4/17/201553.9254.6352.6553.73998,427
4/16/201554.9256.0954.2154.271,075,447
4/15/201553.9955.9653.4455.681,070,885
4/14/201551.6253.9551.5553.45738,958
4/13/201551.9552.4150.5651.27587,612
4/10/201551.6952.0151.0851.61616,543
4/9/201550.4252.0050.4251.41724,512
4/8/201551.7452.3250.0050.391,163,340
4/7/201552.0053.1051.3051.571,055,433
4/6/201550.4452.1950.1052.061,004,060
4/2/201549.6850.8349.1350.051,001,182
4/1/201549.7551.4049.6950.201,287,181
3/31/201549.5050.4448.8949.651,279,967
3/30/201550.9951.4648.7649.841,132,960
3/27/201549.3650.4348.7650.171,530,597
3/26/201549.4350.9149.1350.161,170,706
3/25/201547.7748.9047.3548.381,087,005
3/24/201545.9947.6545.7347.401,197,820
3/23/201547.8448.4445.8145.861,245,487
3/20/201546.9948.4546.6047.861,892,357
3/19/201545.9947.1445.5346.491,302,590
3/18/201544.9747.3844.5146.893,194,281
3/17/201545.6545.8744.7345.314,513,602
3/16/201546.7547.4245.8147.36894,308
3/13/201547.2847.4945.6547.121,238,984
3/12/201547.8048.6947.0947.48970,737
3/11/201546.5347.5945.9247.36936,253
3/10/201546.3847.5046.0746.43863,739
3/9/201546.8748.0346.1247.191,476,494
3/6/201547.7748.3246.5646.631,065,409
3/5/201549.4249.5347.9948.28987,735
3/4/201547.9449.1046.8048.861,144,071
3/3/201548.2549.0747.6747.751,121,425
3/2/201547.2248.3446.5748.251,011,757
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!