CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20197.607.917.607.697.693,004,394
Oct 15, 20197.517.897.377.687.685,520,100
Oct 14, 20197.897.927.457.607.603,623,600
Oct 11, 20197.918.197.908.028.023,032,200
Oct 10, 20197.757.897.327.817.817,313,600
Oct 09, 20197.657.837.527.657.653,324,900
Oct 08, 20197.367.847.367.527.523,795,800
Oct 07, 20197.387.787.307.537.534,223,500
Oct 04, 20197.547.727.217.457.453,256,000
Oct 03, 20197.467.707.177.507.509,569,000
Oct 02, 20197.697.997.457.547.547,659,100
Oct 01, 20198.688.887.697.787.787,110,700
Sep 30, 20198.588.648.248.598.593,786,400
Sep 27, 20198.608.918.538.648.643,101,900
Sep 26, 20198.848.898.428.828.824,152,400
Sep 25, 20198.688.998.558.918.914,008,200
Sep 24, 20198.769.038.658.838.834,621,300
Sep 23, 20198.649.148.628.828.827,153,300
Sep 20, 20198.578.948.548.638.635,885,700
Sep 19, 20199.169.198.658.708.704,555,900
Sep 18, 20198.889.058.738.958.953,025,000
Sep 17, 201910.0210.149.149.149.145,534,900
Sep 16, 20199.7510.269.3410.2210.228,746,900
Sep 13, 20198.458.708.278.558.553,858,400
Sep 12, 20198.478.928.248.268.265,027,400
Sep 11, 20199.049.228.368.818.815,588,400
Sep 10, 20198.969.278.879.029.025,960,300
Sep 09, 20198.128.968.118.948.9413,284,700
Sep 06, 20198.018.207.888.008.003,768,300
Sep 05, 20197.728.177.648.068.064,596,300
Sep 04, 20197.757.807.457.567.565,425,600
Sep 03, 20198.028.097.487.487.484,607,100
Aug 30, 20198.648.648.028.298.296,279,700
Aug 29, 20198.308.698.308.598.592,698,800
Aug 28, 20197.938.447.888.208.203,308,600
Aug 27, 20198.278.307.747.767.762,849,000
Aug 26, 20198.358.548.078.138.133,020,600
Aug 23, 20198.608.828.138.198.193,229,100
Aug 22, 20199.169.348.828.828.821,929,200
Aug 21, 20198.989.188.839.139.133,054,500
Aug 20, 20198.728.848.548.838.832,514,800
Aug 19, 20198.768.958.708.898.894,754,200
Aug 16, 20198.308.778.178.678.676,391,500
Aug 15, 20198.218.488.078.278.274,272,700
Aug 14, 20198.578.658.058.298.296,705,700
Aug 13, 20199.039.578.828.878.874,261,900
Aug 12, 20199.839.979.079.129.124,027,800
Aug 09, 20199.8010.159.6910.0210.025,054,800
Aug 08, 20199.389.809.259.799.796,223,600
Aug 07, 20198.279.478.139.209.205,052,200
Aug 06, 20198.268.548.168.528.524,671,400
Aug 05, 20198.318.357.928.288.286,926,000
Aug 02, 20198.769.038.638.728.724,260,900
Aug 01, 20199.389.458.178.718.715,737,300
Jul 31, 20199.9810.189.529.539.534,945,400
Jul 30, 20199.3910.099.259.939.934,692,100
Jul 29, 20199.759.799.279.419.414,369,500
Jul 26, 20199.8910.019.629.709.705,174,000
Jul 25, 201910.4910.539.769.889.884,898,900
Jul 24, 201910.7411.0110.2210.4010.407,277,500
Jul 23, 201910.1310.7310.1210.7010.706,157,300
Jul 22, 20199.4810.219.4810.1310.137,074,700
Jul 19, 20199.589.769.339.459.457,256,800
Jul 18, 201910.3610.479.389.589.5813,483,900
Jul 17, 201911.1911.2110.2510.3810.3816,569,600
Jul 16, 201910.7011.6310.7011.1911.1929,121,900
Jul 15, 201911.3711.7010.4910.7010.7029,112,900
Jul 12, 201910.3010.6310.2210.5010.502,321,100
Jul 11, 201910.3310.5110.1710.3110.312,350,000
Jul 10, 20199.9910.409.8510.3510.353,572,800
Jul 09, 20199.559.829.369.749.743,078,000
Jul 08, 20199.709.999.569.639.632,717,400
Jul 05, 20199.629.909.599.819.812,656,900
Jul 03, 20199.829.889.639.719.711,959,000
Jul 02, 201910.3010.319.579.719.713,802,200
Jul 01, 201910.4910.6710.1310.3110.312,714,400
Jun 28, 201910.0310.229.9010.0210.025,727,300
Jun 27, 20199.8610.109.759.979.973,174,100
Jun 26, 20199.8910.309.799.869.863,959,700
Jun 25, 20199.619.719.309.619.613,135,500
Jun 24, 20199.9210.029.619.669.663,621,400
Jun 21, 201910.1610.449.819.899.893,532,300
Jun 20, 20199.7610.409.6910.0710.076,187,800
Jun 19, 20199.739.849.229.319.313,937,400
Jun 18, 20199.309.859.309.709.703,507,700
Jun 17, 20199.069.328.649.249.243,525,600
Jun 14, 20199.569.659.079.129.123,174,700
Jun 13, 20199.639.739.259.559.553,599,900
Jun 12, 20199.9310.049.239.279.275,047,900
Jun 11, 201910.3610.5310.0410.0810.082,568,100
Jun 10, 201910.4810.8110.1010.1110.113,226,800
Jun 07, 201910.1610.619.9110.4610.464,396,600
Jun 06, 201910.0010.279.8810.2010.202,321,800
Jun 05, 201910.6910.699.639.969.964,090,800
Jun 04, 201910.4310.7710.2310.7510.753,368,100
Jun 03, 201910.2910.4910.1210.2910.292,850,400
May 31, 201910.0310.229.8110.1810.184,522,100
May 30, 201910.9011.0110.3410.3810.382,572,000
May 29, 201910.4210.9010.2610.8910.893,265,900
May 28, 201910.9511.0410.4710.6810.682,420,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...