CRZO

Carrizo Oil & Gas, Inc. Historical Stock Prices

$32.51
*  
3.82
13.31%
Get CRZO Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading CRZO now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    CRZO After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.72  32.91  29.5267  32.51 1,895,860
08/26/2015 29.1 29.46 27.79 28.69 1,136,108
08/25/2015 29.31 29.96 27.8301 27.99 1,700,916
08/24/2015 29.88 30.7 28.18 28.27 1,835,739
08/21/2015 31.88 32.8767 31.34 31.36 1,550,461
08/20/2015 33.62 34.09 32.3 32.32 962,804
08/19/2015 35.19 35.415 33.29 33.78 812,188
08/18/2015 34.49 35.56 34.39 35.27 882,349
08/17/2015 34.81 35.24 34.32 34.81 715,358
08/14/2015 35.16 35.95 34.61 35.06 903,272
08/13/2015 36.31 36.8 34.86 35.14 1,028,071
08/12/2015 35.37 36.96 34.92 36.8 1,266,357
08/11/2015 34.43 35.81 34.23 35.73 1,376,864
08/10/2015 34.6 35.88 33.7501 35.76 1,796,118
08/07/2015 36.39 37.8 32.7 33.91 2,058,462
08/06/2015 38.15 38.18 35.15 37.4 2,237,079
08/05/2015 37.19 38.36 36 36.44 1,266,393
08/04/2015 37.04 37.63 36.13 36.64 625,151
08/03/2015 38 38.12 36.32 36.54 1,311,011
07/31/2015 39.35 39.71 38.03 38.13 1,085,068
07/30/2015 38.54 39.826 38.3 39.1 1,058,257
07/29/2015 36.71 39.44 36.64 38.98 1,481,178
07/28/2015 35.99 37.6 35.28 36.93 1,344,583
07/27/2015 35.63 36.94 35.57 35.92 1,142,708
07/24/2015 39.41 39.99 36.32 37.02 2,097,433
07/23/2015 38.64 39.78 38.0201 39.41 1,486,163
07/22/2015 37.73 38.38 36.94 38.34 1,953,999
07/21/2015 37.71 39.21 37.29 37.72 2,227,939
07/20/2015 39.13 39.225 37.51 37.8 1,308,527
07/17/2015 41.51 41.55 39.34 39.47 1,442,014
07/16/2015 42.51 42.93 41.13 41.34 893,061
07/15/2015 44.35 44.51 41.63 42 1,040,787
07/14/2015 43.06 44.74 42.88 44.52 776,855
07/13/2015 43.25 43.62 42.21 43.29 1,263,136
07/10/2015 44.68 44.92 43.12 43.31 1,045,383
07/09/2015 43.81 44.83 43.718 44.18 1,367,109
07/08/2015 43.99 44.88 42.46 43.39 1,029,110
07/07/2015 42.86 44.72 40.95 44.48 1,730,575
07/06/2015 45 45.14 43.11 43.36 1,480,431
07/02/2015 46.51 46.68 45.38 45.62 1,033,738
07/01/2015 49.04 49.28 45.97 46.115 1,337,910
06/30/2015 49.32 49.66 48.505 49.24 825,429
06/29/2015 49.95 50.59 48.845 48.885 777,546
06/26/2015 51.84 52.24 50.21 50.76 2,502,209
06/25/2015 52.71 52.85 52.03 52.36 440,901
06/24/2015 52.58 53.58 52.17 52.62 499,946
06/23/2015 52.02 53.03 51.89 52.95 473,467
06/22/2015 51.26 52.29 50.42 52.23 549,935
06/19/2015 51.78 51.93 50.59 51.06 897,343
06/18/2015 52.83 53.16 51.86 51.93 749,073
06/17/2015 53.56 53.89 51.47 52.06 785,296
06/16/2015 52.13 53.22 52.13 52.94 611,143
06/15/2015 51.21 52.81 51.1701 52.31 759,472
06/12/2015 52.19 52.56 51.65 52.08 720,708
06/11/2015 53.01 53.36 52.21 52.45 621,165
06/10/2015 52.25 53.3748 51.92 52.99 1,104,962
06/09/2015 51.61 52.2 51.33 51.46 888,867
06/08/2015 51.85 52.345 50.07 50.82 681,174
06/05/2015 49.11 52.41 49.11 52 920,445
06/04/2015 50 50.33 49.45 49.59 862,395
06/03/2015 50.57 51.24 50.13 50.45 1,144,411
06/02/2015 49.82 51.19 49.605 50.78 547,896
06/01/2015 50.53 50.625 49.6 50.04 765,946
05/29/2015 49.67 50.6599 49.36 50.16 711,020
05/28/2015 49.74 49.96 48.63 49.51 772,973
05/27/2015 49.39 50.5 49.05 50.15 686,354
05/26/2015 50.29 50.65 49.5 49.95 571,146
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?