$32.86 +0.45 (%) Carrizo Oil & Gas Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRZO historical data

Date Open High Low Close Volume
5/4/201633.8434.9832.0032.412,353,285
5/3/201634.4534.6832.6032.792,030,119
5/2/201635.3235.7034.2235.341,290,926
4/29/201636.1236.7934.2235.371,826,484
4/28/201636.7237.5635.5735.641,221,227
4/27/201635.8037.5835.6937.061,456,289
4/26/201634.5535.7333.8635.671,319,716
4/25/201635.1935.2633.5834.07922,461
4/22/201634.1235.6333.8635.231,713,281
4/21/201634.0934.8833.4733.811,843,829
4/20/201632.6134.2032.0333.901,926,601
4/19/201632.4733.6432.1033.261,525,645
4/18/201630.2532.1729.5932.081,562,092
4/15/201631.8632.1331.1831.601,463,063
4/14/201633.0933.0932.1832.571,584,961
4/13/201634.2134.2132.5632.873,132,674
4/12/201632.2734.6531.7834.142,581,401
4/11/201632.0532.5431.6231.911,434,283
4/8/201631.2232.2930.7531.692,241,731
4/7/201630.5431.4829.8430.331,349,653
4/6/201629.5030.8728.5130.771,827,356
4/5/201629.0329.7028.5228.981,642,709
4/4/201630.4131.2429.4429.492,020,475
4/1/201630.2930.7329.7430.541,203,724
3/31/201630.6031.5530.3430.921,434,264
3/30/201630.7631.8129.9030.801,700,030
3/29/201629.5730.5329.0930.441,503,905
3/28/201630.3430.5629.0630.131,665,388
3/24/201628.8030.5428.1130.361,584,440
3/23/201630.8231.1729.1229.701,646,577
3/22/201630.6431.6030.2131.201,296,508
3/21/201630.5131.5930.1231.481,804,947
3/18/201631.6432.4529.9730.732,826,098
3/17/201630.4631.5030.1131.222,221,024
3/16/201627.9030.3727.1830.162,673,163
3/15/201627.4327.7626.3227.651,782,496
3/14/201627.1128.1726.4227.932,105,510
3/11/201627.0329.4927.0328.433,646,457
3/10/201625.9025.9724.1825.732,665,612
3/9/201625.7927.0124.7126.182,347,599
3/8/201627.3928.0024.2724.704,633,484
3/7/201626.5728.3325.8228.295,328,150
3/4/201626.1328.2424.6226.445,127,837
3/3/201623.8526.1923.1925.553,584,134
3/2/201621.3324.0721.2224.053,028,085
3/1/201621.8622.0520.5621.552,829,740
2/29/201621.6822.4720.8321.502,398,605
2/26/201622.0322.7421.2021.483,184,345
2/25/201621.0422.0919.4720.573,618,526
2/24/201620.1521.8419.4521.364,936,115
2/23/201622.8524.0121.0221.106,531,876
2/22/201622.3023.5822.0322.262,947,558
2/19/201621.8021.8220.3421.482,935,362
2/18/201624.3124.6222.2522.282,161,876
2/17/201623.0724.5822.5424.072,759,206
2/16/201623.8623.9722.1422.532,050,973
2/12/201623.9724.5022.4023.262,940,719
2/11/201624.1424.1621.3823.045,005,182
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center