$40.85 +1.00 (%) Carrizo Oil & Gas Inc - NASDAQ

Sep. 30, 2016 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRZO historical data

Date Open High Low Close Volume
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
7/18/201635.8036.8635.2436.751,589,941
7/15/201635.8136.4835.3335.731,122,497
7/14/201636.7537.0835.2035.491,299,739
7/13/201637.0637.5735.1736.001,472,090
7/12/201635.4837.5035.0137.071,554,569
7/11/201636.1736.3734.5234.551,062,240
7/8/201635.8535.8734.5435.49912,102
7/7/201636.2636.7334.5534.901,445,480
7/6/201635.2535.9934.7935.841,189,668
7/5/201635.6735.7234.6135.321,644,530
7/1/201636.0737.2535.6036.681,471,751
6/30/201636.4536.4534.8935.852,435,283
6/29/201635.7436.8534.9636.522,458,873
6/28/201634.7035.6634.7035.221,559,235
6/27/201636.5937.3033.1733.542,074,344
6/24/201638.7339.5537.0637.393,413,641
6/23/201641.0941.4040.4040.96726,170
6/22/201641.3341.3339.6840.441,258,650
6/21/201640.0141.2039.4640.94939,535
6/20/201640.6641.2140.0540.241,013,491
6/17/201637.3540.3537.3539.672,220,288
6/16/201637.9537.9635.9036.871,561,550
6/15/201638.4139.4437.6838.691,153,423
6/14/201638.0939.2537.6339.061,150,445
6/13/201637.1538.8636.7038.321,049,736
6/10/201639.1940.0337.7437.741,318,982
6/9/201639.8840.5739.3840.02887,746
6/8/201641.2042.4940.5040.681,624,791
6/7/201639.5540.8539.0040.581,459,986
6/6/201638.6138.7937.7938.631,295,118
6/3/201638.6339.2237.4737.86853,224
6/2/201637.8038.7137.3538.631,106,098
6/1/201637.7738.5537.1238.471,446,226
5/31/201638.1739.2737.9438.50987,924
5/27/201638.2238.5837.5037.901,091,473
5/26/201638.8739.6138.1038.591,158,848
5/25/201637.7338.7237.4038.461,003,883
5/24/201637.6037.9536.5737.151,132,226
5/23/201637.0437.8636.9637.671,196,047
5/20/201637.0037.8236.3637.661,220,319
5/19/201636.3937.0935.2336.832,014,377
5/18/201638.2539.1736.8037.081,674,714
5/17/201636.3739.3336.3738.783,300,540
5/16/201635.3337.4735.2336.631,583,519
5/13/201635.2336.1834.4534.531,605,440
5/12/201635.0035.9334.0235.151,786,233
5/11/201632.8834.8532.1034.361,891,961
5/10/201631.4833.1331.2133.091,721,175
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center