CRZO

Carrizo Oil & Gas, Inc. Historical Stock Prices

$48.51
*  
1.53
3.26%
Get CRZO Alerts
*Delayed - data as of Oct. 23, 2014 15:10 ET  -  Find a broker to begin trading CRZO now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    CRZO Real Time
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
15:10  47.91  49.47  47.28  48.51 610,787
10/22/2014 49.48 50.818 46.87 46.98 1,108,049
10/21/2014 47.77 49.21 47.77 49.15 915,938
10/20/2014 45.22 47.47 44.96 47.3 1,053,654
10/17/2014 46.08 48.14 44.68 45.41 1,937,597
10/16/2014 42.3 45.82 41.99 45.025 2,495,253
10/15/2014 40.45 43.88 39.24 43.84 2,062,613
10/14/2014 43.36 43.82 40.98 41.12 1,997,481
10/13/2014 46.37 47.2 42.73 42.94 1,481,253
10/10/2014 46.34 47.86 45.07 46.71 2,191,222
10/09/2014 48.09 48.64 46.61 46.8 1,823,979
10/08/2014 47.01 48.57 45.23 48.51 1,621,452
10/07/2014 48.6 49.19 47.37 47.38 843,648
10/06/2014 49.05 49.45 47.93 48.93 1,146,823
10/03/2014 51.44 51.5 48.73 48.92 1,431,944
10/02/2014 51.62 51.77 49.01 51.24 1,626,418
10/01/2014 53.95 54.47 51.22 52.1 1,889,616
09/30/2014 55.94 56.15 53.05 53.82 1,086,339
09/29/2014 54.19 55.69 54.105 55.66 726,281
09/26/2014 54.28 55.56 54.08 54.99 594,441
09/25/2014 55.34 55.55 53.56 54.32 890,398
09/24/2014 55.04 55.61 53.35 55.2 1,327,520
09/23/2014 55 56.42 54.36 54.88 945,961
09/22/2014 56.42 56.43 53.95 54.98 1,332,576
09/19/2014 58.03 58.7 56.1501 56.63 1,425,658
09/18/2014 58.85 59.12 57.33 57.7 662,662
09/17/2014 59.31 59.8 58.46 58.79 711,727
09/16/2014 57.48 59.9 57.48 59.01 675,305
09/15/2014 56.86 57.821 56.31 57.37 609,348
09/12/2014 57.85 57.9 56.61 57.17 862,193
09/11/2014 56 58.32 55.5 58.25 1,008,262
09/10/2014 55.35 57.57 54.2201 56.63 1,230,824
09/09/2014 56.15 56.81 55.01 55.54 888,344
09/08/2014 58.32 58.32 55.25 55.99 1,478,052
09/05/2014 57.99 59.07 57.14 58.83 848,923
09/04/2014 60.96 61.23 57.91 58.15 556,371
09/03/2014 61.64 62.44 60.76 60.83 615,649
09/02/2014 62.31 62.725 60.84 61.14 955,822
08/29/2014 61.18 62.88 60.74 62.72 905,861
08/28/2014 60.17 61.25 59.59 60.8 714,710
08/27/2014 60.43 60.6 59.15 60.14 653,940
08/26/2014 59.84 60.75 59.462 60.14 814,768
08/25/2014 58.6 59.8 57.74 59.45 752,910
08/22/2014 58.76 58.89 57.82 58.32 410,519
08/21/2014 58.26 59.23 57.65 59.01 708,748
08/20/2014 58.24 59.21 57.452 58.4 714,692
08/19/2014 58.54 59.44 58.25 58.69 827,726
08/18/2014 57.48 58.02 56.49 57.99 858,533
08/15/2014 56.87 57.55 56.06 57.3 1,033,050
08/14/2014 58.72 59.02 56.11 56.38 1,426,995
08/13/2014 59.37 60.2199 58.42 58.98 753,517
08/12/2014 60.41 60.69 58.5 59.17 819,091
08/11/2014 61 62.12 60.2 60.38 883,018
08/08/2014 59.45 60.63 58.77 60.5 1,021,340
08/07/2014 59.46 60.0855 58.5 59 1,007,711
08/06/2014 59.03 61.03 58.5 59.41 1,192,612
08/05/2014 63.47 64.49 58.52 59.94 2,330,029
08/04/2014 61.51 63.88 60.87 63.49 1,425,312
08/01/2014 61.16 61.64 59.305 60.87 1,153,946
07/31/2014 63.55 63.896 60.95 61.41 1,196,067
07/30/2014 65.79 65.9299 63.62 63.96 742,781
07/29/2014 64.37 65.86 64.23 65.09 602,127
07/28/2014 66.18 66.265 64.16 64.31 656,547
07/25/2014 66.83 66.94 66.15 66.35 401,056
07/24/2014 67.47 67.99 66.12 67.34 580,681
07/23/2014 67.46 67.6699 66.41 67.2 577,852
07/22/2014 66.48 67.545 66.48 67.28 535,959
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?