$35.61 +0.04 (%) Carrizo Oil & Gas Inc - NASDAQ

Sep. 4, 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
9/3/201534.7636.6233.0835.571,846,301
9/2/201534.6534.7832.5434.781,078,964
9/1/201534.7536.1933.7834.041,746,461
8/31/201534.6136.9834.2236.432,032,930
8/28/201531.8935.6631.8935.382,688,508
8/27/201529.7232.9129.5332.511,902,691
8/26/201529.1029.4627.7928.691,136,108
8/25/201529.3129.9627.8327.991,701,421
8/24/201529.8830.7028.1828.271,838,164
8/21/201531.8832.8831.3431.361,550,486
8/20/201533.6234.0932.3032.32962,804
8/19/201535.1935.4233.2933.78812,188
8/18/201534.4935.5634.3935.27882,349
8/17/201534.8135.2434.3234.81715,358
8/14/201535.1635.9534.6135.06903,272
8/13/201536.3136.8034.8635.141,028,071
8/12/201535.3736.9634.9236.801,266,357
8/11/201534.4335.8134.2335.731,377,064
8/10/201534.6035.8833.7535.761,796,118
8/7/201536.3937.8032.7033.912,058,462
8/6/201538.1538.1835.1537.402,237,079
8/5/201537.1938.3636.0036.441,266,393
8/4/201537.0437.6336.1336.64625,751
8/3/201538.0038.1236.3236.541,311,702
7/31/201539.3539.7138.0338.131,085,068
7/30/201538.5439.8338.3039.101,058,257
7/29/201536.7139.4436.6438.981,481,528
7/28/201535.9937.6035.2836.931,344,583
7/27/201535.6336.9435.5735.921,142,708
7/24/201539.4139.9936.3237.022,097,433
7/23/201538.6439.7838.0239.411,486,170
7/22/201537.7338.3836.9438.341,954,199
7/21/201537.7139.2137.2937.722,227,939
7/20/201539.1339.2337.5137.801,308,542
7/17/201541.5141.5539.3439.471,442,014
7/16/201542.5142.9341.1341.34893,133
7/15/201544.3544.5141.6342.001,040,787
7/14/201543.0644.7442.8844.52776,855
7/13/201543.2543.6242.2143.291,263,136
7/10/201544.6844.9243.1243.311,045,383
7/9/201543.8144.8343.7244.181,367,109
7/8/201543.9944.8842.4643.391,029,110
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
  • 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!