Quantcast
CRZO

Carrizo Oil & Gas, Inc. Common Stock Historical Stock Prices

$25.22
*  
0.01
0.04%
Get CRZO Alerts
*Delayed - data as of Sep. 20, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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 25.51 25.79 25.10 25.22 1,384,970
09/20/2018 25.51 25.79 25.1 25.22 1,384,970
09/19/2018 24.23 25.44 24.23 25.23 1,835,318
09/18/2018 23.99 24.51 23.81 24.39 1,231,160
09/17/2018 23.73 24.09 23.52 23.58 1,607,429
09/14/2018 23.62 24.18 23.36 23.61 2,426,635
09/13/2018 23.95 23.96 23.33 23.7 1,978,397
09/12/2018 24.32 24.7 23.71 24.2 2,865,997
09/11/2018 23.08 24.29 22.94 24.2 1,442,060
09/10/2018 23.1 23.695 22.99 23.21 1,740,137
09/07/2018 22.65 23.06 22.27 22.94 1,701,567
09/06/2018 23.67 23.83 22.78 22.84 2,249,602
09/05/2018 23.98 24.04 23.48 23.6 1,466,763
09/04/2018 24.38 24.765 23.93 24.23 1,749,093
08/31/2018 24.3 24.45 23.98 24.22 2,232,550
08/30/2018 23.76 24.6436 23.76 24.49 2,308,437
08/29/2018 23.44 23.93 23.09 23.73 1,734,810
08/28/2018 23.88 23.99 23.01 23.29 1,904,874
08/27/2018 24.44 24.59 23.8 23.88 2,110,793
08/24/2018 24.5 24.89 24.06 24.35 1,960,384
08/23/2018 23.87 24.55 23.6 24.16 1,773,074
08/22/2018 24 24.36 23.79 24.05 2,274,236
08/21/2018 23.01 23.9112 22.84 23.66 2,091,634
08/20/2018 22.61 23.04 22.27 22.79 1,712,962
08/17/2018 22.85 22.96 22.345 22.75 2,357,628
08/16/2018 22.91 23.05 22.36 22.76 2,293,029
08/15/2018 23.23 23.72 21.66 22.63 13,439,670
08/14/2018 24.37 24.44 23.79 24.32 1,882,579
08/13/2018 24.69 24.86 23.67 23.68 2,319,864
08/10/2018 24.41 24.93 24.22 24.74 1,581,267
08/09/2018 24.61 24.82 23.98 24.46 2,787,934
08/08/2018 25.19 25.5523 24.32 24.42 4,297,174
08/07/2018 28 28 25.19 25.22 6,658,161
08/06/2018 27.36 27.85 27.26 27.5 2,222,545
08/03/2018 27.87 27.99 26.96 27.25 1,354,768
08/02/2018 27.08 28.04 27.01 27.81 1,116,222
08/01/2018 27.76 27.93 27.02 27.31 1,831,276
07/31/2018 28.2 28.45 27.33 28.18 1,289,541
07/30/2018 28.01 28.61 28.01 28.39 1,124,661
07/27/2018 28.63 28.93 27.64 27.72 1,431,299
07/26/2018 29 29.58 28.15 28.47 1,767,890
07/25/2018 28.55 29.34 28.355 29.09 2,191,969
07/24/2018 28.44 28.87 28.24 28.51 2,243,003
07/23/2018 28.53 28.68 27.92 28.42 1,879,840
07/20/2018 29.13 29.3 28.155 28.27 2,307,884
07/19/2018 28.54 29.535 28.54 28.93 1,810,538
07/18/2018 28.24 29 27.53 28.82 2,205,245
07/17/2018 27.27 28.48 27.11 28.31 1,347,448
07/16/2018 28.12 28.435 27.17 27.63 2,114,765
07/13/2018 28.66 29.17 28.365 28.46 2,247,366
07/12/2018 29.13 29.45 28.16 28.79 1,343,278
07/11/2018 29.56 30.14 28.6 28.93 2,489,776
07/10/2018 30.02 31.57 29.631 29.96 3,797,155
07/09/2018 28.78 29.86 28.36 29.84 3,852,534
07/06/2018 27.54 28.48 27.5 28.38 1,270,266
07/05/2018 27.71 28.47 27.36 27.82 1,721,668
07/03/2018 28.45 28.58 27.23 27.76 1,613,836
07/02/2018 27.55 27.78 27.07 27.66 1,785,823
06/29/2018 28.09 28.65 27.7 27.85 2,084,789
06/28/2018 28.49 28.49 27.65 28 2,137,660
06/27/2018 28.32 29.38 28.2 28.335 3,549,062
06/26/2018 27.28 28.11 27.23 27.85 2,596,934
06/25/2018 28 28.139 26.99 27.23 2,480,847
06/22/2018 29.4 29.79 27.44 27.91 5,937,238
06/21/2018 29 29.085 27.7 27.89 4,477,424
06/20/2018 28.62 30.31 28.5 29.32 4,820,441
*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?

Smart Portfolio