CRZO

Carrizo Oil & Gas, Inc. Historical Stock Prices

$42.05
*  
0.015
0.04%
Get CRZO Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading CRZO now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    CRZO Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  41.81  42.28  40.03  42.05 580,846
12/24/2014 41.81 42.28 40.03 42.05 580,846
12/23/2014 41.26 42.5 40.1701 42.065 1,191,903
12/22/2014 39.91 40.84 38.71 40.21 1,553,440
12/19/2014 38.61 40.4 37.59 40.265 1,822,142
12/18/2014 40.51 40.94 36.8 38.465 2,082,227
12/17/2014 33.78 38.18 33.753 37.64 1,994,022
12/16/2014 32 35.74 31.7 33.56 1,425,355
12/15/2014 33.59 34.5 32.171 32.48 1,103,823
12/12/2014 32.95 35.15 32.37 33.29 1,234,794
12/11/2014 33.35 35.5 33.19 33.63 1,476,620
12/10/2014 34.79 36.65 33.12 33.35 2,528,792
12/09/2014 32.25 35.51 32.14 35.43 1,658,595
12/08/2014 34.46 34.84 32.61 32.86 1,571,075
12/05/2014 35.67 36.81 34.4 35.23 1,367,190
12/04/2014 37.36 38.75 35.76 35.92 1,290,313
12/03/2014 36.22 39.015 36.03 37.86 1,415,638
12/02/2014 36.85 38.26 35.9 36.01 1,509,595
12/01/2014 39.23 39.46 35.2001 37.42 3,266,596
11/28/2014 46.79 46.79 39.32 39.46 1,512,285
11/26/2014 50.95 50.95 49.32 49.54 627,597
11/25/2014 53.57 53.69 50.38 51.04 1,382,385
11/24/2014 53.44 53.86 52.2 53.22 1,414,051
11/21/2014 53.19 54.65 52.84 53.66 1,176,032
11/20/2014 50.05 52.5 50.05 52.17 836,808
11/19/2014 50.78 50.815 49.09 50.02 870,147
11/18/2014 49.61 50.97 48.93 50.63 743,100
11/17/2014 50.87 51.0299 49.045 49.86 943,462
11/14/2014 49.75 51.92 49.45 51.59 764,470
11/13/2014 50.53 51.03 48.33 49.78 1,142,901
11/12/2014 51.62 52.42 50.6 50.86 830,166
11/11/2014 50.67 53.81 50.0725 51.72 954,651
11/10/2014 53.77 54.92 50.38 50.72 1,361,760
11/07/2014 50 53.98 50 53.38 1,396,728
11/06/2014 49.85 50 46.29 49.84 1,363,873
11/05/2014 47.32 48.84 46.96 48.26 1,078,013
11/04/2014 49.28 49.65 46.65 46.82 1,422,942
11/03/2014 52.12 53.85 50.08 50.81 1,436,635
10/31/2014 50.45 52.02 47.86 51.94 1,029,099
10/30/2014 50.33 51.36 48.72 49.7 752,021
10/29/2014 50.55 52.42 50.205 50.85 1,042,725
10/28/2014 46.93 50.21 45.91 49.87 994,326
10/27/2014 47.15 47.15 44.42 46.51 1,428,840
10/24/2014 48.32 48.52 47.22 48.3 807,820
10/23/2014 47.91 49.47 47.28 48.53 736,128
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
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?