CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201825.4425.7825.1125.6225.621,400,474
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
Jun 27, 201828.3229.3828.2028.3428.343,549,100
Jun 26, 201827.2828.1127.2327.8527.852,597,400
Jun 25, 201828.0028.1426.9927.2327.232,480,800
Jun 22, 201829.4029.7927.4427.9127.915,938,300
Jun 21, 201829.0029.0927.7027.8927.894,479,600
Jun 20, 201828.6230.3128.5029.3229.324,821,400
Jun 19, 201827.4728.6627.0628.3628.363,630,500
Jun 18, 201826.1628.2926.0027.8627.863,524,600
Jun 15, 201827.1127.3025.9726.1626.164,014,000
Jun 14, 201828.0528.3727.4827.5527.551,473,800
Jun 13, 201827.7828.1727.1027.9127.912,086,100
Jun 12, 201827.2228.0827.0827.5927.591,748,400
Jun 11, 201826.6727.4826.3527.3827.382,805,600
Jun 08, 201826.4926.8025.9026.5926.593,321,500
Jun 07, 201825.7026.7925.3426.6726.673,455,000
Jun 06, 201824.2725.0224.1724.7824.782,819,200
Jun 05, 201824.3624.7723.8524.0724.072,534,700
Jun 04, 201825.1325.3223.8024.3724.373,313,900
Jun 01, 201825.0225.9524.7924.8824.884,933,700
May 31, 201824.7525.8524.5125.2625.262,094,000
May 30, 201824.2225.3024.1525.2825.282,914,900
May 29, 201823.9624.7323.6023.9723.973,156,100
May 25, 201824.2224.3423.4424.1624.164,465,600
May 24, 201825.5326.0224.8925.0725.074,371,600
May 23, 201826.2326.8925.7126.0626.063,211,000
May 22, 201828.2428.7226.1826.5926.595,150,200
May 21, 201827.1427.9327.1027.9127.912,104,100
May 18, 201826.7827.1726.0926.8426.842,813,700
May 17, 201826.6328.0526.3027.3327.334,078,800
May 16, 201826.2626.8125.8326.0326.033,407,500
May 15, 201826.0026.5325.2926.4626.463,644,900
May 14, 201825.2126.1525.1225.8025.802,887,800
May 11, 201825.4225.6324.8225.0125.013,103,300
May 10, 201824.6725.5824.4825.5425.543,914,600
May 09, 201824.2224.8623.6624.4924.495,061,100
May 08, 201821.6923.8321.0023.8223.828,479,100
May 07, 201820.4821.5820.1320.4020.406,945,800
May 04, 201819.8220.2419.6820.2020.202,334,100
May 03, 201820.0420.3319.4619.7919.792,243,600
May 02, 201819.8420.4219.8120.1520.152,092,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...