Carrizo Oil and Gas Historical Data - CRZO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Carrizo Oil and Gas Inc CRZO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.3499 -4.36% 7.6701 7.92 7.45 7.89 8.02 13:03:17
more quote information »

CRZO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week7.388.197.37.70934M0.29013.93%
1 Month10.0910.267.178.24735M-2.4199-23.98%
3 Months9.4811.017.178.70975M-1.8099-19.09%
6 Months12.9114.017.179.91185M-5.2399-40.59%
1 Year22.8823.017.1711.27334M-15.2099-66.48%
3 Years40.6743.967.1717.19133M-32.9999-81.14%
5 Years43.3656.777.1721.97662M-35.6899-82.31%

CRZO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 20198.02+0.21+2.69%7.908.193,029,019
Oct 10 20197.81+0.16+2.09%7.327.897,174,535
Oct 09 20197.65+0.13+1.73%7.527.8253,320,404
Oct 08 20197.52-0.01-0.13%7.357.843,793,178
Oct 07 20197.53+0.08+1.07%7.307.784,171,649
Oct 04 20197.45-0.05-0.67%7.217.72283,245,329
Oct 03 20197.50-0.04-0.46%7.177.709,568,973
Oct 02 20197.535-0.25-3.15%7.457.997,659,146
Oct 01 20197.78-0.81-9.38%7.698.887,023,292
Sep 30 20198.585-0.05-0.58%8.248.643,284,999
Sep 27 20198.635-0.17-1.96%8.538.912,743,202
Sep 26 20198.8075-0.10-1.15%8.41678.8853,773,015
Sep 25 20198.91+0.08+0.91%8.558.993,667,120
Sep 24 20198.83+0.01+0.11%8.65129.034,615,392
Sep 23 20198.82+0.19+2.20%8.609.147,132,157
Sep 20 20198.63-0.07-0.80%8.508.945,375,342
Sep 19 20198.70-0.25-2.79%8.659.194,805,856
Sep 18 20198.95-0.19-2.08%8.739.073,023,298
Sep 17 20199.14-1.08-10.57%9.1410.20015,534,352
Sep 16 201910.22+1.67+19.53%9.9610.262,690,119
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.