CRZO - Carrizo Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201912.3312.6912.3212.6812.682,452,300
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, 201911.4911.5710.8611.4511.452,806,000
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
Dec 27, 201810.9811.3810.7311.3611.362,408,700
Dec 26, 201810.0311.259.6711.2311.233,397,000
Dec 24, 201810.0010.289.829.889.881,479,300
Dec 21, 201810.6410.6910.0110.1710.176,747,700
Dec 20, 201811.2411.4010.5410.5710.573,537,200
Dec 19, 201812.3112.6211.4011.5411.544,282,500
Dec 18, 201812.3412.5111.9012.0112.014,610,200
Dec 17, 201812.5412.7212.2212.3312.333,773,800
Dec 14, 201813.6613.7412.3412.5212.523,725,600
Dec 13, 201814.2014.2813.8113.9913.992,816,100
Dec 12, 201814.7814.8014.1114.2414.243,188,500
Dec 11, 201814.9915.1014.1214.4114.412,847,600
Dec 10, 201815.5015.7514.3314.6214.623,012,500
Dec 07, 201816.6417.1415.6715.9015.903,427,500
Dec 06, 201816.9517.0015.7416.3616.362,758,800
Dec 04, 201817.7617.9917.4217.4817.483,213,800
Dec 03, 201818.0218.2017.4617.7517.752,982,900
Nov 30, 201817.2717.4516.7217.1117.112,391,800
Nov 29, 201817.4017.8517.2417.7017.701,472,900
Nov 28, 201817.0417.4016.5617.2017.201,531,700
Nov 27, 201817.1117.4016.6517.0517.051,476,900
Nov 26, 201816.8617.7516.8617.2817.282,071,500
Nov 23, 201816.6717.0416.5616.5916.59935,600
Nov 21, 201816.9617.8416.8817.4917.491,106,200
Nov 20, 201817.2817.3116.5116.6416.642,097,400
Nov 19, 201817.5118.0017.1017.8117.811,677,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...