Carrizo Oil & Gas, Inc. (NQ: CRZO)
57.97 USD  -0.72 (-1.23%)
Streaming Delayed Price  /  Updated: 12:42 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 58.54 59.44 58.30 58.69 827,726 +0.70(+1.21%)
Aug 18, 2014 57.48 58.02 56.49 57.99 858,533 +0.69(+1.20%)
Aug 15, 2014 56.87 57.55 56.06 57.30 1,045,229 +0.92(+1.63%)
Aug 14, 2014 58.72 59.02 56.11 56.38 1,440,564 -2.60(-4.41%)
Aug 13, 2014 59.37 60.22 58.42 58.98 753,517 -0.19(-0.32%)
Aug 12, 2014 60.41 60.69 58.50 59.17 833,163 -1.21(-2.00%)
Aug 11, 2014 61.00 62.12 60.20 60.38 883,118 -0.12(-0.20%)
Aug 08, 2014 59.45 60.12 58.77 60.50 1,038,199 +1.50(+2.54%)
Aug 07, 2014 59.46 60.09 58.50 59.00 1,017,488 -0.41(-0.69%)
Aug 06, 2014 59.03 61.03 58.50 59.41 1,192,662 -0.53(-0.88%)
Aug 05, 2014 63.47 64.49 58.52 59.94 2,330,029 -3.55(-5.59%)
Aug 04, 2014 61.51 63.88 60.87 63.49 1,423,451 +2.62(+4.30%)
Aug 01, 2014 61.16 61.64 59.30 60.87 1,174,287 -0.54(-0.88%)
Jul 31, 2014 63.55 63.90 60.95 61.41 1,191,768 -2.55(-3.99%)
Jul 30, 2014 65.79 65.93 63.62 63.96 751,132 -1.13(-1.74%)
Jul 29, 2014 64.37 65.86 64.23 65.09 602,127 +0.78(+1.21%)
Jul 28, 2014 66.18 66.26 64.16 64.31 664,272 -2.04(-3.07%)
Jul 25, 2014 66.83 66.94 66.15 66.35 406,162 -0.99(-1.47%)
Jul 24, 2014 67.47 67.99 66.12 67.34 586,784 +0.14(+0.21%)
Jul 23, 2014 67.46 67.67 66.41 67.20 577,052 -0.08(-0.12%)
Jul 22, 2014 66.48 67.54 66.48 67.28 535,959 +0.97(+1.46%)
Jul 21, 2014 65.85 66.97 65.13 66.31 669,885 +0.19(+0.29%)
Jul 18, 2014 65.25 66.42 65.17 66.12 734,573 +0.90(+1.38%)
Jul 17, 2014 66.23 68.09 65.02 65.22 790,384 -1.22(-1.84%)
Jul 16, 2014 64.66 66.62 64.41 66.44 868,096 +2.33(+3.63%)
Jul 15, 2014 66.09 66.75 63.18 64.11 1,048,364 -2.53(-3.80%)
Jul 14, 2014 66.30 67.16 65.62 66.64 566,736 +1.06(+1.62%)
Jul 11, 2014 67.27 67.27 65.20 65.58 695,045 -2.11(-3.12%)
Jul 10, 2014 66.72 67.99 66.00 67.69 602,702 -0.55(-0.81%)
Jul 09, 2014 67.22 68.30 66.78 68.24 542,104 +0.99(+1.47%)
Jul 08, 2014 67.17 67.97 66.44 67.25 849,966 +0.05(+0.07%)
Jul 07, 2014 68.75 69.35 66.58 67.20 997,598 -2.08(-3.00%)
Jul 03, 2014 69.28 69.28 69.28 0 -0.12(-0.17%)
Jul 02, 2014 69.63 70.49 68.61 69.40 608,691 +0.11(+0.16%)
Jul 01, 2014 70.00 70.46 68.68 69.29 845,035 +0.03(+0.04%)
Jun 30, 2014 68.10 69.39 67.37 69.26 865,649 +1.38(+2.03%)
Jun 27, 2014 66.76 68.11 65.96 67.88 1,016,571 +0.74(+1.10%)
Jun 26, 2014 67.53 67.53 65.75 67.14 388,373 -0.14(-0.21%)
Jun 25, 2014 65.27 67.73 65.25 67.28 986,370 +1.64(+2.50%)
Jun 24, 2014 68.21 68.48 65.57 65.64 918,865 -2.26(-3.33%)
Jun 23, 2014 68.48 69.15 67.28 67.90 862,976 -0.35(-0.51%)
Jun 20, 2014 67.50 68.52 66.68 68.25 1,155,121 +0.95(+1.41%)
Jun 19, 2014 67.52 67.72 66.47 67.30 508,890 +0.52(+0.78%)
Jun 18, 2014 65.83 67.10 64.66 66.78 1,024,904 +2.52(+3.92%)
Jun 17, 2014 63.94 65.85 63.43 64.26 1,033,312 +0.11(+0.17%)
Jun 16, 2014 64.11 64.69 63.35 64.15 413,064 +0.08(+0.12%)
Jun 13, 2014 63.07 64.13 61.95 64.07 658,512 +0.74(+1.17%)
Jun 12, 2014 63.10 65.33 62.40 63.33 820,145 +0.45(+0.72%)
Jun 11, 2014 61.04 63.37 61.04 62.88 949,445 +1.47(+2.39%)
Jun 10, 2014 61.84 61.89 60.52 61.41 705,511 -0.34(-0.55%)
Jun 06, 2014 61.80 62.24 61.52 61.75 583,641 +0.08(+0.13%)
Jun 05, 2014 61.53 62.61 60.54 61.67 836,278 +0.08(+0.13%)
Jun 04, 2014 60.25 61.75 59.50 61.59 1,165,391 +1.21(+2.00%)
Jun 03, 2014 57.50 60.50 57.50 60.38 1,646,519 +2.94(+5.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here