CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201818.2018.6317.5617.8817.881,640,000
Nov 15, 201817.1618.0917.1118.0418.041,984,900
Nov 14, 201817.4817.8616.9817.2817.282,725,400
Nov 13, 201818.5718.6016.9116.9416.943,415,100
Nov 12, 201819.4619.5818.5418.5718.571,940,900
Nov 09, 201818.9019.1418.3619.0319.034,525,800
Nov 08, 201820.2620.4119.2419.2919.292,596,900
Nov 07, 201819.5520.5119.1520.4020.403,988,800
Nov 06, 201819.0419.7517.5618.9918.995,537,600
Nov 05, 201818.1618.7017.9418.3218.323,143,800
Nov 02, 201818.6318.9217.6317.7117.712,890,000
Nov 01, 201818.2918.8317.9818.6218.621,624,300
Oct 31, 201818.0518.9417.9818.2118.212,476,200
Oct 30, 201816.9317.7616.8117.7417.742,539,500
Oct 29, 201818.2618.4116.8517.2517.251,895,400
Oct 26, 201818.1218.3517.3218.2218.222,502,200
Oct 25, 201818.3818.7217.9118.5318.533,197,400
Oct 24, 201820.3420.8118.0718.1018.102,481,900
Oct 23, 201820.7320.7419.8619.9719.972,161,800
Oct 22, 201821.3321.5120.9621.3421.341,488,500
Oct 19, 201821.7922.1621.2721.4021.401,547,600
Oct 18, 201821.3221.6820.6921.5321.531,409,900
Oct 17, 201822.4722.7521.3921.7021.701,567,800
Oct 16, 201822.5222.9722.1022.5622.561,744,200
Oct 15, 201822.8823.0121.9622.4322.432,103,400
Oct 12, 201822.4322.4921.5522.0822.081,404,700
Oct 11, 201822.5322.9221.6721.7421.742,261,700
Oct 10, 201823.8423.9022.5422.8022.802,208,200
Oct 09, 201823.8124.4323.5523.9523.951,927,500
Oct 08, 201823.4824.2523.3123.6523.651,185,500
Oct 05, 201824.5024.6423.1823.7923.792,409,100
Oct 04, 201825.0225.5624.5824.6024.602,261,900
Oct 03, 201824.3125.2724.2425.1925.191,735,500
Oct 02, 201824.4424.7923.9724.5124.511,786,200
Oct 01, 201825.4725.4724.3524.5524.552,429,200
Sep 28, 201825.2625.5624.8925.2025.203,102,400
Sep 27, 201825.9626.0225.3025.3125.311,627,000
Sep 26, 201825.7326.1325.4525.5125.51914,500
Sep 25, 201826.5226.6725.8326.0026.001,137,100
Sep 24, 201825.7926.5625.7926.2826.281,556,900
Sep 21, 201825.4425.7925.1125.6225.622,560,000
Sep 20, 201825.5125.7925.1025.2225.221,385,000
Sep 19, 201824.2325.4424.2325.2325.231,836,300
Sep 18, 201823.9924.5123.8124.3924.391,231,200
Sep 17, 201823.7324.0923.5223.5823.581,607,400
Sep 14, 201823.6224.1823.3623.6123.612,426,600
Sep 13, 201823.9523.9623.3323.7023.701,978,400
Sep 12, 201824.3224.7023.7124.2024.202,866,000
Sep 11, 201823.0824.2922.9424.2024.201,442,600
Sep 10, 201823.1023.7022.9923.2123.211,740,100
Sep 07, 201822.6523.0622.2722.9422.941,701,600
Sep 06, 201823.6723.8322.7822.8422.842,249,600
Sep 05, 201823.9824.0423.4823.6023.601,466,800
Sep 04, 201824.3824.7723.9324.2324.231,749,100
Aug 31, 201824.3024.4523.9824.2224.222,232,600
Aug 30, 201823.7624.6423.7624.4924.492,308,400
Aug 29, 201823.4423.9323.0923.7323.731,734,800
Aug 28, 201823.8823.9923.0123.2923.291,904,900
Aug 27, 201824.4424.5923.8023.8823.882,110,800
Aug 24, 201824.5024.8924.0624.3524.351,960,600
Aug 23, 201823.8724.5523.6024.1624.161,773,100
Aug 22, 201824.0024.3623.7924.0524.052,274,200
Aug 21, 201823.0123.9122.8423.6623.662,095,600
Aug 20, 201822.6123.0422.2722.7922.791,713,000
Aug 17, 201822.8522.9622.3522.7522.752,357,700
Aug 16, 201822.9123.0522.3622.7622.762,293,000
Aug 15, 201823.2323.7221.6622.6322.6313,439,700
Aug 14, 201824.3724.4423.7924.3224.321,893,300
Aug 13, 201824.6924.8623.6723.6823.682,319,900
Aug 10, 201824.4124.9324.2224.7424.741,581,300
Aug 09, 201824.6124.8223.9824.4624.462,787,900
Aug 08, 201825.1925.5524.3224.4224.424,297,900
Aug 07, 201828.0028.0025.1925.2225.226,659,500
Aug 06, 201827.3627.8527.2627.5027.502,225,200
Aug 03, 201827.8727.9926.9627.2527.251,354,800
Aug 02, 201827.0828.0427.0127.8127.811,116,200
Aug 01, 201827.7627.9327.0227.3127.311,831,300
Jul 31, 201828.2028.4527.3328.1828.181,289,500
Jul 30, 201828.0128.6128.0128.3928.391,124,700
Jul 27, 201828.6328.9327.6427.7227.721,431,300
Jul 26, 201829.0029.5828.1528.4728.471,767,900
Jul 25, 201828.5529.3428.3629.0929.092,192,500
Jul 24, 201828.4428.8728.2428.5128.512,243,000
Jul 23, 201828.5328.6827.9228.4228.421,883,800
Jul 20, 201829.1329.3028.1628.2728.272,307,900
Jul 19, 201828.5429.5428.5428.9328.931,810,700
Jul 18, 201828.2429.0027.5328.8228.822,205,700
Jul 17, 201827.2728.4827.1128.3128.311,347,900
Jul 16, 201828.1228.4427.1727.6327.632,114,800
Jul 13, 201828.6629.1728.3728.4628.462,247,400
Jul 12, 201829.1329.4528.1628.7928.791,343,500
Jul 11, 201829.5630.1428.6028.9328.932,489,800
Jul 10, 201830.0231.5729.6329.9629.963,797,200
Jul 09, 201828.7829.8628.3629.8429.843,852,600
Jul 06, 201827.5428.4827.5028.3828.381,270,300
Jul 05, 201827.7128.4727.3627.8227.821,723,600
Jul 03, 201828.4528.5827.2327.7627.761,613,800
Jul 02, 201827.5527.7827.0727.6627.661,785,800
Jun 29, 201828.0928.6527.7027.8527.852,084,800
Jun 28, 201828.4928.4927.6528.0028.002,137,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...