CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201912.8512.9912.2812.3912.392,429,400
May 21, 201912.5313.0912.4713.0613.062,885,000
May 20, 201912.8513.1112.3912.4512.453,182,700
May 17, 201912.7913.3012.6912.9212.924,031,400
May 16, 201912.7013.2212.7012.9912.993,537,100
May 15, 201912.0912.7012.0112.5512.553,367,800
May 14, 201912.0012.5211.8112.2412.243,413,800
May 13, 201912.2812.7811.9011.9111.914,386,600
May 10, 201912.2012.4512.0012.4212.423,138,200
May 09, 201911.8512.4411.5912.3212.324,801,700
May 08, 201911.2612.3311.2612.0812.087,344,600
May 07, 201911.6511.8010.9411.1311.135,499,700
May 06, 201911.2012.2311.1511.8611.864,715,200
May 03, 201911.2811.5711.0711.5011.502,912,000
May 02, 201911.8111.8711.1111.1511.153,995,000
May 01, 201912.8012.8812.0512.0512.054,151,600
Apr 30, 201912.8412.9912.3912.8212.823,336,000
Apr 29, 201912.8813.0512.5512.7112.712,463,900
Apr 26, 201913.0113.0712.3112.8112.814,450,800
Apr 25, 201913.3613.8013.1513.2013.203,114,000
Apr 24, 201913.6513.8913.1513.3613.363,359,100
Apr 23, 201913.7113.9513.3013.6613.663,984,100
Apr 22, 201912.1413.9112.1413.8513.858,913,300
Apr 18, 201912.3012.4111.7511.9211.923,875,600
Apr 17, 201912.5012.6612.1812.2512.252,190,100
Apr 16, 201912.6412.7212.1612.4512.452,908,500
Apr 15, 201912.9113.1312.5512.6012.602,840,800
Apr 12, 201913.1913.3012.6712.9212.924,174,700
Apr 11, 201913.0213.3112.5012.5712.573,312,100
Apr 10, 201913.2213.4012.8113.1913.192,983,700
Apr 09, 201913.4113.6013.0513.0913.092,203,900
Apr 08, 201913.0913.5113.0413.4513.452,970,600
Apr 05, 201912.4512.9812.4312.9812.983,429,400
Apr 04, 201911.9312.4911.8712.4012.402,346,400
Apr 03, 201912.4312.5611.8511.9111.913,622,000
Apr 02, 201912.8713.0112.2212.3412.343,251,600
Apr 01, 201912.7012.9912.5112.8512.852,527,500
Mar 29, 201912.8313.0012.2512.4712.473,125,600
Mar 28, 201912.2412.6412.0112.5812.582,287,400
Mar 27, 201912.0012.3811.8712.3212.322,040,000
Mar 26, 201912.2312.5011.8612.0412.043,123,500
Mar 25, 201912.1412.1511.6511.8311.833,161,500
Mar 22, 201913.0113.0212.0412.1912.195,555,900
Mar 21, 201912.6213.2912.5113.2113.213,960,400
Mar 20, 201911.9412.8911.9312.6812.683,152,100
Mar 19, 201912.5312.7311.7711.9211.923,555,100
Mar 18, 201911.7912.5311.7212.3712.375,439,100
Mar 15, 201911.3811.6211.2511.6211.624,348,600
Mar 14, 201911.4211.6711.3411.3911.392,564,200
Mar 13, 201910.9011.4710.9011.3111.312,830,000
Mar 12, 201910.5111.0110.5010.7610.764,151,300
Mar 11, 201910.2710.5310.1710.4010.403,795,900
Mar 08, 201910.2810.379.9110.1810.184,178,700
Mar 07, 201910.6710.8310.3710.6610.662,990,700
Mar 06, 201911.0011.0810.4810.6710.674,526,500
Mar 05, 201911.3911.6011.0611.1611.162,115,700
Mar 04, 201911.2311.6011.1011.3711.372,840,500
Mar 01, 201911.1011.3410.9811.1411.144,207,000
Feb 28, 201911.3411.4110.9110.9810.984,713,200
Feb 27, 201912.0612.0811.2411.3011.306,397,100
Feb 26, 201911.6512.4811.0411.9511.955,826,200
Feb 25, 201911.7911.9011.5411.6211.623,152,100
Feb 22, 201912.0912.3311.7211.7811.782,496,800
Feb 21, 201912.5412.6811.8111.8811.882,418,400
Feb 20, 201912.5812.7312.4612.6012.601,755,000
Feb 19, 201912.5512.8012.4412.5712.572,290,200
Feb 15, 201912.3312.6912.3212.6812.682,458,700
Feb 14, 201911.8012.3211.7512.1812.182,318,400
Feb 13, 201911.7112.1611.7111.9211.922,141,600
Feb 12, 201911.5911.9911.5511.6211.622,725,900
Feb 11, 201910.9111.3610.7811.2711.272,630,200
Feb 08, 201911.6011.7210.6811.0211.024,836,700
Feb 07, 201912.4112.4211.5011.6511.654,948,600
Feb 06, 201912.6312.7912.4612.5212.522,395,000
Feb 05, 201912.9213.1012.5412.6912.693,401,000
Feb 04, 201912.6613.0512.5613.0313.032,155,900
Feb 01, 201912.4013.0012.3512.8412.842,952,900
Jan 31, 201912.4612.5212.1612.2812.282,993,200
Jan 30, 201911.5012.5611.4612.4412.444,032,500
Jan 29, 201911.2311.4811.0911.4111.413,395,800
Jan 28, 201911.0511.3310.9411.1611.163,241,200
Jan 25, 201911.5611.7011.2311.3411.347,022,600
Jan 24, 201911.3211.5811.1011.4511.453,069,300
Jan 23, 201912.1412.2411.3011.3511.352,621,200
Jan 22, 201912.2912.4011.8512.0512.053,595,900
Jan 18, 201912.0112.5512.0012.5312.533,290,200
Jan 17, 201912.0212.1111.7411.8711.873,998,100
Jan 16, 201912.5412.6812.0712.1212.123,074,800
Jan 15, 201912.4812.8312.3312.5412.542,414,900
Jan 14, 201912.0312.5712.0012.3412.342,499,500
Jan 11, 201912.4212.5612.0912.2412.243,003,900
Jan 10, 201912.7312.7912.4012.6412.642,768,400
Jan 09, 201912.8113.1112.6112.9312.933,057,700
Jan 08, 201912.8613.0912.4612.4912.492,663,000
Jan 07, 201912.1912.7811.9112.5412.542,930,700
Jan 04, 201911.7612.3211.6212.1812.183,526,300
Jan 03, 201911.4911.5710.8611.4511.452,804,900
Jan 02, 201910.9111.6610.7811.5111.512,826,500
Dec 31, 201811.4611.6311.1511.2911.291,793,800
Dec 28, 201811.4611.7111.1111.2711.271,977,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...