Quantcast
CRZO

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

$9.66
*  
0.23
2.33%
Get CRZO Alerts
*Delayed - data as of Jun. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2018 TO 24-JUN-2019

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 9.92 10.02 9.605 9.66 3,621,360
06/24/2019 9.92 10.02 9.605 9.66 3,621,360
06/21/2019 10.16 10.435 9.81 9.89 3,532,431
06/20/2019 9.76 10.4 9.69 10.07 6,187,765
06/19/2019 9.73 9.838 9.22 9.31 3,937,555
06/18/2019 9.3 9.85 9.3 9.7 3,507,679
06/17/2019 9.06 9.325 8.64 9.24 3,525,634
06/14/2019 9.56 9.65 9.07 9.12 3,175,038
06/13/2019 9.63 9.73 9.25 9.55 3,599,876
06/12/2019 9.93 10.04 9.23 9.27 5,047,850
06/11/2019 10.36 10.5262 10.04 10.08 2,568,050
06/10/2019 10.48 10.81 10.1 10.11 3,226,809
06/07/2019 10.16 10.605 9.91 10.46 4,396,640
06/06/2019 10 10.27 9.88 10.2 2,321,774
06/05/2019 10.69 10.69 9.63 9.96 4,090,764
06/04/2019 10.43 10.77 10.23 10.75 3,368,057
06/03/2019 10.29 10.49 10.12 10.29 2,850,403
05/31/2019 10.03 10.22 9.81 10.18 4,522,121
05/30/2019 10.9 11.01 10.34 10.38 2,571,972
05/29/2019 10.42 10.9 10.255 10.89 3,265,881
05/28/2019 10.95 11.04 10.465 10.68 2,420,753
05/24/2019 11.43 11.48 10.583 10.85 3,509,129
05/23/2019 11.75 11.85 11.07 11.11 4,563,973
05/22/2019 12.85 12.99 12.28 12.31 3,134,873
05/21/2019 12.53 13.09 12.47 13.06 2,886,436
05/20/2019 12.85 13.1066 12.39 12.45 3,182,686
05/17/2019 12.79 13.295 12.69 12.92 4,031,364
05/16/2019 12.7 13.22 12.7 12.99 3,537,145
05/15/2019 12.09 12.695 12.01 12.55 3,367,849
05/14/2019 12 12.515 11.81 12.24 3,413,775
05/13/2019 12.28 12.78 11.9 11.91 4,386,569
05/10/2019 12.2 12.45 12 12.42 3,138,341
05/09/2019 11.85 12.44 11.5894 12.32 4,801,728
05/08/2019 11.26 12.3301 11.26 12.08 7,344,605
05/07/2019 11.65 11.8 10.935 11.13 5,499,728
05/06/2019 11.2 12.225 11.15 11.86 4,715,159
05/03/2019 11.28 11.5668 11.07 11.5 2,912,003
05/02/2019 11.81 11.865 11.11 11.15 3,995,008
05/01/2019 12.8 12.88 12.05 12.05 4,151,599
04/30/2019 12.84 12.99 12.39 12.82 3,339,270
04/29/2019 12.88 13.05 12.55 12.71 2,463,909
04/26/2019 13.01 13.0694 12.3105 12.81 4,447,921
04/25/2019 13.36 13.8 13.15 13.2 3,113,978
04/24/2019 13.65 13.89 13.15 13.36 3,359,111
04/23/2019 13.71 13.95 13.3 13.66 3,966,980
04/22/2019 12.14 13.91 12.14 13.85 8,856,873
04/18/2019 12.3 12.41 11.75 11.92 3,875,356
04/17/2019 12.5 12.66 12.18 12.25 2,188,888
04/16/2019 12.64 12.72 12.16 12.45 2,908,465
04/15/2019 12.91 13.125 12.55 12.6 2,839,901
04/12/2019 13.19 13.3 12.665 12.92 4,174,677
04/11/2019 13.02 13.305 12.5 12.57 3,311,989
04/10/2019 13.22 13.4 12.81 13.19 2,983,680
04/09/2019 13.41 13.6 13.045 13.09 2,164,818
04/08/2019 13.09 13.51 13.04 13.45 2,970,415
04/05/2019 12.45 12.98 12.4301 12.98 3,428,047
04/04/2019 11.93 12.49 11.8668 12.4 2,344,849
04/03/2019 12.43 12.56 11.85 11.91 3,620,735
04/02/2019 12.87 13.0051 12.22 12.34 3,249,616
04/01/2019 12.7 12.985 12.51 12.85 2,524,941
03/29/2019 12.83 13 12.25 12.47 3,125,249
03/28/2019 12.24 12.64 12.01 12.58 2,287,527
03/27/2019 12 12.38 11.87 12.32 2,017,030
03/26/2019 12.23 12.5 11.86 12.04 3,122,140
03/25/2019 12.14 12.15 11.645 11.83 3,158,747
03/22/2019 13.01 13.02 12.0399 12.19 5,536,967
03/21/2019 12.62 13.29 12.51 13.21 3,959,888
03/20/2019 11.94 12.89 11.93 12.68 3,152,068
03/19/2019 12.53 12.73 11.77 11.92 3,555,118
03/18/2019 11.79 12.53 11.72 12.37 5,439,054
03/15/2019 11.38 11.62 11.25 11.62 4,347,506
03/14/2019 11.42 11.67 11.34 11.39 2,562,002
03/13/2019 10.9 11.4721 10.9 11.31 2,829,378
03/12/2019 10.51 11.01 10.5 10.76 4,151,309
03/11/2019 10.27 10.53 10.17 10.4 3,795,868
03/08/2019 10.28 10.37 9.91 10.18 4,177,634
03/07/2019 10.67 10.83 10.37 10.66 2,990,665
03/06/2019 11 11.08 10.4834 10.67 4,523,705
03/05/2019 11.39 11.6 11.06 11.16 2,115,160
03/04/2019 11.23 11.6 11.095 11.37 2,840,540
03/01/2019 11.1 11.34 10.98 11.14 4,204,320
02/28/2019 11.34 11.41 10.91 10.98 4,692,998
02/27/2019 12.06 12.08 11.2399 11.3 6,397,078
02/26/2019 11.65 12.48 11.04 11.95 5,825,591
02/25/2019 11.79 11.9 11.54 11.62 3,099,681
02/22/2019 12.09 12.3311 11.72 11.78 2,496,805
02/21/2019 12.54 12.68 11.81 11.88 2,418,448
02/20/2019 12.58 12.725 12.46 12.6 1,755,032
02/19/2019 12.55 12.8 12.44 12.57 2,290,152
02/15/2019 12.33 12.69 12.3244 12.68 2,458,670
02/14/2019 11.8 12.32 11.75 12.18 2,316,502
02/13/2019 11.71 12.155 11.71 11.92 2,141,629
02/12/2019 11.59 11.99 11.55 11.62 2,725,016
02/11/2019 10.91 11.36 10.78 11.27 2,630,218
02/08/2019 11.6 11.72 10.68 11.02 4,836,726
02/07/2019 12.41 12.4199 11.5 11.65 4,948,608
02/06/2019 12.63 12.79 12.455 12.52 2,389,041
02/05/2019 12.92 13.1 12.54 12.69 3,401,047
02/04/2019 12.66 13.05 12.56 13.03 2,155,903
02/01/2019 12.4 12.995 12.35 12.84 2,952,873
01/31/2019 12.46 12.523 12.16 12.28 2,992,195
01/30/2019 11.5 12.56 11.46 12.44 4,030,199
01/29/2019 11.23 11.48 11.09 11.41 3,395,359
01/28/2019 11.05 11.33 10.94 11.16 3,241,241
01/25/2019 11.56 11.7 11.23 11.34 7,020,802
01/24/2019 11.32 11.575 11.1 11.45 3,069,291
01/23/2019 12.14 12.24 11.3 11.35 2,620,680
01/22/2019 12.29 12.4 11.85 12.05 3,595,902
01/18/2019 12.01 12.55 12 12.53 3,288,362
01/17/2019 12.02 12.11 11.7393 11.87 3,998,105
01/16/2019 12.54 12.675 12.07 12.12 3,074,774
01/15/2019 12.48 12.83 12.33 12.54 2,413,850
01/14/2019 12.03 12.57 12 12.34 2,499,533
01/11/2019 12.42 12.56 12.09 12.24 3,003,678
01/10/2019 12.73 12.785 12.4 12.64 2,763,236
01/09/2019 12.81 13.11 12.61 12.93 3,057,667
01/08/2019 12.86 13.09 12.46 12.49 2,663,027
01/07/2019 12.19 12.775 11.91 12.54 2,863,190
01/04/2019 11.76 12.32 11.62 12.18 3,526,301
01/03/2019 11.49 11.5699 10.86 11.45 2,804,883
01/02/2019 10.91 11.66 10.78 11.51 2,807,684
12/31/2018 11.46 11.63 11.15 11.29 1,793,819
12/28/2018 11.46 11.705 11.11 11.27 1,977,108
12/27/2018 10.98 11.38 10.7346 11.36 2,406,706
12/26/2018 10.03 11.25 9.67 11.23 3,391,927
12/24/2018 10 10.28 9.82 9.88 1,479,263
12/21/2018 10.64 10.69 10.01 10.17 6,726,913
12/20/2018 11.24 11.4 10.535 10.57 3,537,234
12/19/2018 12.31 12.62 11.4 11.54 4,261,612
12/18/2018 12.34 12.51 11.895 12.01 4,608,939
12/17/2018 12.54 12.72 12.22 12.33 3,757,330
12/14/2018 13.66 13.74 12.34 12.515 3,723,873
12/13/2018 14.2 14.28 13.805 13.99 2,816,057
12/12/2018 14.78 14.8 14.11 14.24 3,173,766
12/11/2018 14.99 15.1 14.12 14.41 2,847,593
12/10/2018 15.5 15.75 14.3338 14.62 3,012,525
12/07/2018 16.64 17.14 15.67 15.9 3,427,499
12/06/2018 16.95 17 15.74 16.36 2,758,798
12/04/2018 17.76 17.99 17.42 17.48 3,213,273
12/03/2018 18.02 18.2 17.46 17.75 2,973,812
11/30/2018 17.27 17.45 16.72 17.11 2,380,374
11/29/2018 17.4 17.85 17.24 17.7 1,472,877
11/28/2018 17.04 17.4 16.56 17.2 1,531,714
11/27/2018 17.11 17.4 16.65 17.05 1,476,871
11/26/2018 16.86 17.75 16.86 17.28 2,071,458
11/23/2018 16.67 17.04 16.56 16.59 935,592
11/21/2018 16.96 17.8431 16.88 17.49 1,106,179
11/20/2018 17.28 17.31 16.51 16.64 2,097,355
11/19/2018 17.51 18 17.1 17.81 1,677,065
11/16/2018 18.2 18.63 17.56 17.88 1,639,995
11/15/2018 17.16 18.09 17.11 18.04 1,984,874
11/14/2018 17.48 17.86 16.98 17.28 2,723,707
11/13/2018 18.57 18.6 16.91 16.94 3,414,074
11/12/2018 19.46 19.58 18.54 18.57 1,940,915
11/09/2018 18.9 19.14 18.36 19.03 4,525,827
11/08/2018 20.26 20.41 19.24 19.29 2,596,920
11/07/2018 19.55 20.51 19.15 20.4 3,988,783
11/06/2018 19.04 19.75 17.56 18.99 5,537,594
11/05/2018 18.16 18.7 17.94 18.32 3,121,043
11/02/2018 18.63 18.92 17.63 17.71 2,889,822
11/01/2018 18.29 18.83 17.98 18.62 1,624,197
10/31/2018 18.05 18.94 17.98 18.21 2,476,233
10/30/2018 16.93 17.76 16.81 17.74 2,538,065
10/29/2018 18.26 18.41 16.845 17.25 1,895,283
10/26/2018 18.12 18.35 17.32 18.22 2,502,202
10/25/2018 18.38 18.72 17.91 18.53 3,197,172
10/24/2018 20.34 20.81 18.07 18.1 2,481,873
10/23/2018 20.73 20.74 19.86 19.97 2,160,242
10/22/2018 21.33 21.51 20.96 21.34 1,488,485
10/19/2018 21.79 22.16 21.27 21.4 1,547,627
10/18/2018 21.32 21.68 20.69 21.53 1,409,934
10/17/2018 22.47 22.75 21.39 21.7 1,567,340
10/16/2018 22.52 22.965 22.1 22.56 1,744,163
10/15/2018 22.88 23.01 21.96 22.43 2,103,401
10/12/2018 22.43 22.49 21.55 22.08 1,404,673
10/11/2018 22.53 22.92 21.67 21.74 2,261,674
10/10/2018 23.84 23.9 22.54 22.8 2,208,187
10/09/2018 23.81 24.43 23.55 23.95 1,927,481
10/08/2018 23.48 24.25 23.31 23.65 1,185,531
10/05/2018 24.5 24.6401 23.18 23.79 2,409,141
10/04/2018 25.02 25.56 24.58 24.6 2,261,866
10/03/2018 24.31 25.27 24.24 25.19 1,735,461
10/02/2018 24.44 24.79 23.97 24.51 1,786,210
10/01/2018 25.47 25.47 24.35 24.55 2,429,224
09/28/2018 25.26 25.56 24.89 25.2 3,102,409
09/27/2018 25.96 26.02 25.3 25.31 1,627,045
09/26/2018 25.73 26.13 25.45 25.51 914,452
09/25/2018 26.52 26.67 25.83 26 1,137,088
09/24/2018 25.79 26.555 25.79 26.28 1,556,879
09/21/2018 25.44 25.785 25.11 25.62 2,560,031
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
*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