$23.04 -1.86 (%) Carrizo Oil & Gas Inc - NASDAQ

Feb. 11, 2016 | 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
2/10/201624.9825.6624.1424.902,188,915
2/9/201626.0526.2624.3525.002,526,353
2/8/201626.3126.9425.1326.532,516,293
2/5/201627.0827.9526.2527.323,117,384
2/4/201627.4628.8727.2027.972,549,912
2/3/201626.4827.3524.4427.302,416,613
2/2/201625.2326.4424.8125.553,550,105
2/1/201626.2627.4025.5326.922,937,909
1/29/201625.2627.1425.2527.132,751,010
1/28/201624.5825.6023.9425.293,047,149
1/27/201622.0224.1921.7623.002,647,761
1/26/201621.5522.7521.0722.342,062,632
1/25/201622.5123.5020.8620.892,224,929
1/22/201623.0425.5921.8923.064,287,505
1/21/201617.8522.4417.7022.044,562,478
1/20/201618.0018.8316.1018.464,248,989
1/19/201621.2521.6218.0618.433,444,704
1/15/201620.2121.1919.5721.083,127,536
1/14/201621.4122.2820.8121.872,001,837
1/13/201622.6222.7420.8421.161,923,622
1/12/201623.2923.6520.9621.752,269,025
1/11/201623.4024.0822.3822.652,444,677
1/8/201622.5424.1621.4723.693,583,765
1/7/201623.9424.7622.0922.154,218,834
1/6/201627.5027.6924.6124.903,987,677
1/5/201629.1929.1927.3228.592,412,914
1/4/201629.3729.8928.0629.071,959,975
12/31/201528.4129.8428.3429.581,148,516
12/30/201529.5830.4828.4428.601,737,667
12/29/201531.0731.5729.5930.351,259,315
12/28/201532.1832.1830.0530.29946,735
12/24/201533.1333.5032.1232.85483,173
12/23/201530.4333.1829.9633.131,643,578
12/22/201528.8229.6928.3029.281,579,759
12/21/201529.8030.1228.1628.991,921,068
12/18/201530.2531.0329.7429.742,377,161
12/17/201532.3032.4129.3530.422,257,974
12/16/201534.1034.3032.1332.291,899,445
12/15/201533.4534.3232.8033.921,739,360
12/14/201533.1133.6331.4332.772,530,954
12/11/201534.0734.8033.1533.561,976,344
12/10/201533.1835.3832.7735.091,728,145
12/9/201533.1735.1133.1333.652,110,696
12/8/201530.4133.2430.2232.942,124,910
12/7/201533.3133.7231.1531.762,781,105
12/4/201535.8735.8734.3134.751,777,838
12/3/201537.6638.0636.2136.511,444,010
12/2/201539.0039.8136.3737.121,979,732
12/1/201540.4740.8339.2639.511,390,154
11/30/201540.0640.9939.3140.381,245,725
11/27/201539.8540.1839.1439.67484,796
11/25/201539.9040.9939.1140.181,147,465
11/24/201538.2441.2537.6540.581,889,554
11/23/201537.4138.2737.0037.201,570,400
11/20/201538.6538.9237.4337.491,111,059
11/19/201539.7840.3237.5438.621,471,970
11/18/201539.9541.1838.7140.391,597,890
11/17/201539.7140.0138.2439.031,427,141
11/16/201537.2539.5537.1539.531,239,848
11/13/201536.2337.7635.4937.391,288,282
11/12/201537.0037.8336.2236.391,185,514
11/11/201539.5339.5637.1837.711,069,398
11/10/201539.3840.0538.7339.55892,193
11/9/201539.3740.4338.7139.501,652,600
11/6/201538.8040.2838.3739.191,298,426
11/5/201538.9140.4137.2638.951,754,951
11/4/201538.8640.4437.1939.031,968,887
11/3/201538.3040.5637.8939.251,901,190
11/2/201536.8038.1536.2537.721,658,736
10/30/201536.9338.1935.5037.632,443,671
10/29/201536.4738.8335.8736.891,445,909
10/28/201535.3338.4235.1236.812,128,222
10/27/201535.4035.7234.5034.901,949,633
10/26/201537.1937.7335.9336.081,373,387
10/23/201538.0738.1436.6137.511,290,188
10/22/201538.6338.9336.7138.231,790,078
10/21/201539.2239.2237.4138.091,481,147
10/20/201538.2340.5037.8739.642,038,379
10/19/201539.6040.2538.4438.731,699,819
10/16/201539.3440.3939.0040.357,599,478
10/15/201539.3140.9838.7340.96756,823
10/14/201539.5640.4538.7839.631,163,710
10/13/201539.9741.5939.4239.95925,198
10/12/201542.4342.8739.3840.541,132,625
10/9/201543.5543.9741.5242.501,182,194
10/8/201541.4743.7639.8243.151,658,762
10/7/201542.5343.5839.8440.682,855,566
10/6/201538.7742.1538.1441.912,495,138
10/5/201535.8038.6035.8038.361,940,722
10/2/201531.5235.4631.4535.091,718,837
10/1/201531.2432.2231.1231.991,525,623
9/30/201529.8131.1329.7330.541,074,924
9/29/201529.3530.3829.0029.84986,354
9/28/201530.9331.1328.9929.071,231,330
9/25/201532.7133.0030.5831.391,505,730
9/24/201531.7932.6030.8432.231,182,395
9/23/201534.4234.7131.7931.981,016,660
9/22/201533.5134.8333.4234.19817,637
9/21/201534.4535.0733.7834.401,070,934
9/18/201534.8135.4733.3233.742,098,930
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center