CRZO

Carrizo Oil & Gas, Inc. Historical Stock Prices

$68.24
*  
0.99
1.47%
Get CRZO Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading CRZO now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  67.22  68.30  66.78  68.24 547,310
07/09/2014 67.22 68.3 66.78 68.24 542,104
07/08/2014 67.17 67.97 66.44 67.25 851,203
07/07/2014 68.75 69.35 66.585 67.2 1,001,279
07/03/2014 69.65 69.6501 68.65 69.28 252,255
07/02/2014 69.63 70.49 68.61 69.4 609,619
07/01/2014 70 70.46 68.68 69.29 848,303
06/30/2014 68.1 69.39 67.37 69.26 866,742
06/27/2014 66.76 68.11 65.96 67.88 992,369
06/26/2014 67.53 67.53 65.75 67.14 388,373
06/25/2014 65.27 67.73 65.25 67.28 989,152
06/24/2014 68.21 68.48 65.57 65.64 922,060
06/23/2014 68.48 69.15 67.28 67.9 862,976
06/20/2014 67.5 68.52 66.68 68.25 1,148,280
06/19/2014 67.52 67.72 66.47 67.3 508,890
06/18/2014 65.83 67.1 64.66 66.78 1,024,904
06/17/2014 63.94 65.85 63.43 64.26 1,033,312
06/16/2014 64.11 64.69 63.35 64.15 413,064
06/13/2014 63.07 64.13 61.95 64.07 650,873
06/12/2014 63.1 65.33 62.4 63.33 821,542
06/11/2014 61.04 63.37 61.04 62.88 951,751
06/10/2014 61.84 61.89 60.52 61.41 706,797
06/09/2014 62 62.195 60.75 61.41 691,411
06/06/2014 61.8 62.63 61.52 61.75 578,602
06/05/2014 61.53 62.61 60.54 61.67 840,341
06/04/2014 60.25 61.75 59.5 61.59 1,165,391
06/03/2014 57.5 60.5 57.5 60.38 1,646,519
06/02/2014 57.74 58.22 56.56 57.44 745,181
05/30/2014 58.52 58.54 57.055 57.46 972,927
05/29/2014 58.26 58.69 56.6 58.59 701,577
05/28/2014 57.9 58.4 56.91 57.88 661,425
05/27/2014 57.95 57.98 56.92 57.9 574,953
05/23/2014 58.4 58.75 57.2 57.48 650,262
05/22/2014 57.97 59.1 57.67 58.22 1,297,935
05/21/2014 56.53 58.14 56.15 57.55 992,016
05/20/2014 56.7 56.93 55.27 56.11 829,404
05/19/2014 55.35 57.4688 55.01 56.41 810,298
05/16/2014 54.98 55.45 53.9 55.44 630,545
05/15/2014 55.91 55.94 53.76 55.16 967,631
05/14/2014 56.55 57.26 55.72 56.09 707,328
05/13/2014 55.56 56.68 55.18 56.43 751,362
05/12/2014 55.07 55.83 54.48 55.49 763,231
05/09/2014 55.78 56.17 54.71 54.99 765,601
05/08/2014 57.31 58 55.5801 55.68 1,025,678
05/07/2014 57.56 58.78 55.98 57.53 1,255,706
05/06/2014 57 58.42 56.33 56.92 1,612,803
05/05/2014 54.53 56.85 54.23 55.73 1,466,132
05/02/2014 54.08 56.196 53.71 55 970,487
05/01/2014 54.91 54.91 53.145 53.67 874,892
04/30/2014 53.76 55.07 52.65 55.02 1,013,422
04/29/2014 53.82 55.4299 53.3301 54.13 1,066,662
04/28/2014 53.54 54.29 52.22 53.28 1,063,593
04/25/2014 54.88 54.9453 52.56 53.12 969,123
04/24/2014 55.2 55.99 54.31 55.26 678,692
04/23/2014 54 55.42 53.56 54.78 683,842
04/22/2014 53.93 55.11 53.66 53.9 674,453
04/21/2014 54 54.61 53.21 54.11 613,933
04/17/2014 53.55 54.79 53.48 54.18 1,277,207
04/16/2014 53.5 53.88 52.49 53.57 842,119
04/15/2014 51.69 53.37 51.16 53 1,124,355
04/14/2014 51.28 52.88 50.7 51.82 838,671
04/11/2014 50.36 52.44 50.29 50.8 993,142
04/10/2014 52.44 53.09 50.45 50.8 959,826
04/09/2014 52.33 53.55 51.21 52.71 1,052,409
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?