CRZO Quote, Trading Chart, Carrizo Oil & Gas Inc.

home / stock / crzo / crzo quote

Stock Information
Company Name: Carrizo Oil & Gas Inc.
Stock Symbol: CRZO
Market: NASDAQ
Website: carrizo.com
Menu
CRZO CRZO Quote CRZO Short CRZO News CRZO Articles CRZO Message Board
Get CRZO Alerts

News, Short Squeeze, Breakout and More Instantly...
CRZO Quote
Last:$7.855
Change Percent:0.58%
Open:$7.89
Previous Close:$7.855
High:$8.09
Low:$7.75
Volume:5,916,297
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
CRZO Chart
Last Twenty Trading Days
Date:2019-10-17
Open:$7.89
Close:$7.855
High:$8.09
Low:$7.75
Volume:5,916,297
Date:2019-10-16
Open:$7.60
Close:$7.81
High:$7.92
Low:$7.53
Volume:4,342,506
Date:2019-10-15
Open:$7.51
Close:$7.675
High:$7.885
Low:$7.37
Volume:5,528,776
Date:2019-10-14
Open:$7.89
Close:$7.595
High:$7.92
Low:$7.45
Volume:3,649,131
Date:2019-10-11
Open:$7.91
Close:$8.02
High:$8.19
Low:$7.90
Volume:3,060,949
Date:2019-10-10
Open:$7.75
Close:$7.81
High:$7.89
Low:$7.32
Volume:7,313,648
Date:2019-10-09
Open:$7.65
Close:$7.65
High:$7.825
Low:$7.52
Volume:3,388,701
Date:2019-10-08
Open:$7.36
Close:$7.52
High:$7.84
Low:$7.36
Volume:3,800,257
Date:2019-10-07
Open:$7.38
Close:$7.53
High:$7.78
Low:$7.30
Volume:4,225,670
Date:2019-10-04
Open:$7.54
Close:$7.45
High:$7.7228
Low:$7.21
Volume:3,257,434
Date:2019-10-03
Open:$7.46
Close:$7.50
High:$7.70
Low:$7.17
Volume:9,629,125
Date:2019-10-02
Open:$7.69
Close:$7.535
High:$7.99
Low:$7.45
Volume:7,812,748
Date:2019-10-01
Open:$8.68
Close:$7.78
High:$8.88
Low:$7.69
Volume:7,111,819
Date:2019-09-30
Open:$8.58
Close:$8.585
High:$8.64
Low:$8.24
Volume:3,815,653
Date:2019-09-27
Open:$8.60
Close:$8.635
High:$8.91
Low:$8.53
Volume:3,122,693
Date:2019-09-26
Open:$8.84
Close:$8.82
High:$8.885
Low:$8.4167
Volume:4,207,859
Date:2019-09-25
Open:$8.68
Close:$8.91
High:$8.99
Low:$8.55
Volume:4,021,864
Date:2019-09-24
Open:$8.76
Close:$8.83
High:$9.03
Low:$8.6512
Volume:4,665,192
Date:2019-09-23
Open:$8.64
Close:$8.82
High:$9.14
Low:$8.62
Volume:7,154,402
Date:2019-09-20
Open:$8.57
Close:$8.63
High:$8.94
Low:$8.54
Volume:5,961,251