Dark

CRZO
Carrizo Oil & Gas, Inc.
stock NASDAQ

Inactive

Dec 20, 2019

7.83USD-5.091%(-0.42)30,962,889

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-20	8.1600	8.3300	7.7200	7.830	-5.091%	30,962,889	0.000%
2019-12-19	8.1600	8.3500	8.1300	8.250	+0.121%	3,516,074	-5.091%
2019-12-18	8.2400	8.3100	8.0600	8.240	-0.962%	4,742,998	-4.976%
2019-12-17	7.6800	8.3250	7.6800	8.320	+8.475%	4,068,967	-5.889%
2019-12-16	7.5000	7.9500	7.5000	7.670	+2.815%	9,690,612	+2.086%
2019-12-13	7.7800	7.9650	7.3900	7.460	-4.113%	2,736,537	+4.960%
2019-12-12	7.3900	7.8000	7.3700	7.780	+4.993%	3,734,861	+0.643%
2019-12-11	7.5200	7.6500	7.3850	7.410	-1.594%	2,792,328	+5.668%
2019-12-10	7.4600	7.6100	7.3650	7.530	+0.803%	3,042,395	+3.984%
2019-12-09	7.1400	7.5200	7.1000	7.470	+3.606%	3,647,830	+4.819%
2019-12-06	6.7300	7.2100	6.7300	7.210	+7.612%	3,977,002	+8.599%
2019-12-05	6.5800	6.8500	6.5800	6.700	+2.368%	3,939,554	+16.866%
2019-12-04	6.5600	6.7000	6.4400	6.545	+3.071%	7,148,130	+19.633%
2019-12-03	6.4200	6.5000	6.2900	6.350	-2.607%	4,419,429	+23.307%
2019-12-02	6.5100	6.5750	6.4300	6.520	+1.716%	4,234,922	+20.092%
2019-11-29	6.6000	6.6700	6.3800	6.410	-4.613%	1,941,966	+22.153%
2019-11-27	6.5100	6.7200	6.4300	6.720	+3.385%	4,477,822	+16.518%
2019-11-26	6.5800	6.6600	6.4100	6.500	-1.961%	12,533,676	+20.462%
2019-11-25	6.3900	6.6700	6.3450	6.630	+2.632%	5,018,614	+18.100%
2019-11-22	6.6800	6.7200	6.3500	6.460	-1.072%	5,607,980	+21.207%
2019-11-21	6.4500	6.6300	6.1500	6.530	+2.997%	9,921,597	+19.908%
2019-11-20	6.3900	6.7400	6.3000	6.340	-1.553%	6,846,450	+23.502%
2019-11-19	6.7900	6.8400	6.4200	6.440	-6.259%	5,108,075	+21.584%
2019-11-18	7.3900	7.5950	6.6900	6.870	-9.007%	10,547,279	+13.974%
2019-11-15	7.3400	7.6900	7.2800	7.550	+4.138%	11,219,338	+3.709%
2019-11-14	7.8300	7.8900	7.1700	7.250	-6.088%	25,284,971	+8.000%
2019-11-13	7.8400	7.9600	7.6100	7.720	-2.893%	5,791,906	+1.425%
2019-11-12	7.8900	8.0100	7.7500	7.950	+1.923%	4,429,555	-1.509%
2019-11-11	7.6200	7.9550	7.4950	7.800	+1.036%	5,682,704	+0.385%
2019-11-08	7.1900	7.8100	7.1200	7.720	+4.749%	9,275,808	+1.425%
2019-11-07	7.5500	7.6200	7.0630	7.370	+0.409%	11,127,530	+6.242%
2019-11-06	7.8400	7.9600	7.3200	7.340	-7.323%	15,858,246	+6.676%
2019-11-05	7.8100	8.7950	7.4700	7.920	+4.762%	14,519,999	-1.136%
2019-11-04	7.5400	7.9800	7.4500	7.560	+3.279%	12,303,666	+3.571%
2019-11-01	7.3700	7.5100	6.8700	7.320	-0.543%	21,843,831	+6.967%
2019-10-31	7.6400	7.6800	7.2300	7.360	-4.229%	11,467,355	+6.386%
2019-10-30	8.2800	8.3400	7.6400	7.685	-6.395%	7,816,119	+1.887%
2019-10-29	8.1100	8.3800	8.0500	8.210	+0.122%	5,221,360	-4.629%
2019-10-28	8.2900	8.5400	8.1200	8.200	-0.485%	3,192,513	-4.512%
2019-10-25	8.0700	8.2800	8.0100	8.240	+1.478%	4,604,559	-4.976%
2019-10-24	8.1900	8.2200	7.8900	8.120	-0.368%	6,715,619	-3.571%
2019-10-23	7.4700	8.1500	7.3900	8.150	+8.812%	3,976,341	-3.926%
2019-10-22	7.3400	7.7750	7.2700	7.490	+2.603%	6,842,965	+4.539%
2019-10-21	7.4200	7.6300	7.2700	7.300	-2.276%	3,079,312	+7.260%
2019-10-18	7.9900	8.1500	7.4600	7.470	-7.664%	6,678,771	+4.819%
2019-10-17	7.8900	8.0900	7.7500	8.090	+3.585%	8,478,050	-3.214%
2019-10-16	7.6000	7.9200	7.5300	7.810	+1.759%	4,342,506	+0.256%
2019-10-15	7.5100	7.8850	7.3700	7.675	+1.053%	5,528,776	+2.020%
2019-10-14	7.8900	7.9200	7.4500	7.595	-5.299%	3,649,131	+3.094%
2019-10-11	7.9100	8.1900	7.9000	8.020	+2.689%	3,060,949	-2.369%
2019-10-10	7.7500	7.8900	7.3200	7.810	+2.092%	7,313,648	+0.256%
2019-10-09	7.6500	7.8250	7.5200	7.650	+1.729%	3,388,701	+2.353%
2019-10-08	7.3600	7.8400	7.3600	7.520	-0.133%	3,800,257	+4.122%
2019-10-07	7.3800	7.7800	7.3000	7.530	+1.074%	4,225,670	+3.984%
2019-10-04	7.5400	7.7228	7.2100	7.450	-0.667%	3,257,434	+5.101%
2019-10-03	7.4600	7.7000	7.1700	7.500	-0.464%	9,629,125	+4.400%
2019-10-02	7.6900	7.9900	7.4500	7.535	-3.149%	7,812,748	+3.915%
2019-10-01	8.6800	8.8800	7.6900	7.780	-9.377%	7,111,819	+0.643%
2019-09-30	8.5800	8.6400	8.2400	8.585	-0.579%	3,815,653	-8.794%
2019-09-27	8.6000	8.9100	8.5300	8.635	-2.098%	3,122,693	-9.323%
2019-09-26	8.8400	8.8850	8.4167	8.820	-1.010%	4,207,859	-11.224%
2019-09-25	8.6800	8.9900	8.5500	8.910	+0.906%	4,021,864	-12.121%
2019-09-24	8.7600	9.0300	8.6512	8.830	+0.113%	4,665,192	-11.325%
2019-09-23	8.6400	9.1400	8.6200	8.820	+2.202%	7,154,402	-11.224%
2019-09-20	8.5700	8.9400	8.5400	8.630	-0.805%	5,961,251	-9.270%
2019-09-19	9.1600	9.1900	8.6500	8.700	-2.793%	4,610,532	-10.000%
2019-09-18	8.8800	9.0500	8.7300	8.950	-2.079%	3,029,814	-12.514%
2019-09-17	10.0200	10.1350	9.1400	9.140	-10.568%	5,775,847	-14.333%
2019-09-16	9.7500	10.2600	9.3400	10.220	+19.532%	8,746,902	-23.386%
2019-09-13	8.4500	8.7000	8.2700	8.550	+3.511%	3,858,358	-8.421%
2019-09-12	8.4700	8.9200	8.2400	8.260	-6.243%	5,027,364	-5.206%
2019-09-11	9.0400	9.2200	8.3600	8.810	-2.328%	5,588,418	-11.124%
2019-09-10	8.9600	9.2650	8.8700	9.020	+0.895%	5,960,273	-13.193%
2019-09-09	8.1200	8.9600	8.1100	8.940	+11.750%	13,284,732	-12.416%
2019-09-06	8.0100	8.1950	7.8800	8.000	-0.744%	3,768,272	-2.125%
2019-09-05	7.7200	8.1700	7.6400	8.060	+6.614%	4,596,309	-2.854%
2019-09-04	7.7500	7.8000	7.4500	7.560	+1.070%	5,430,829	+3.571%
2019-09-03	8.0200	8.0900	7.4800	7.480	-9.771%	4,607,115	+4.679%
2019-08-30	8.6400	8.6400	8.0200	8.290	-3.492%	6,279,664	-5.549%
2019-08-29	8.3000	8.6900	8.3000	8.590	+4.756%	2,698,827	-8.847%
2019-08-28	7.9300	8.4350	7.8800	8.200	+5.670%	3,308,608	-4.512%
2019-08-27	8.2700	8.3017	7.7400	7.760	-4.551%	2,849,029	+0.902%
2019-08-26	8.3500	8.5400	8.0700	8.130	-0.733%	3,020,609	-3.690%
2019-08-23	8.6000	8.8200	8.1300	8.190	-7.143%	3,233,113	-4.396%
2019-08-22	9.1600	9.3400	8.8200	8.820	-3.395%	1,929,217	-11.224%
2019-08-21	8.9800	9.1825	8.8300	9.130	+3.398%	3,054,535	-14.239%
2019-08-20	8.7200	8.8400	8.5400	8.830	-0.675%	2,514,806	-11.325%
2019-08-19	8.7600	8.9500	8.7000	8.890	+2.537%	4,754,309	-11.924%
2019-08-16	8.3000	8.7700	8.1700	8.670	+4.837%	6,427,162	-9.689%
2019-08-15	8.2100	8.4800	8.0700	8.270	-0.241%	4,281,800	-5.320%
2019-08-14	8.5700	8.6500	8.0450	8.290	-6.539%	6,705,699	-5.549%
2019-08-13	9.0300	9.5700	8.8200	8.870	-2.741%	4,307,884	-11.725%
2019-08-12	9.8300	9.9700	9.0750	9.120	-8.982%	4,027,762	-14.145%
2019-08-09	9.8000	10.1500	9.6900	10.020	+2.349%	5,054,821	-21.856%
2019-08-08	9.3800	9.8000	9.2500	9.790	+6.413%	6,223,608	-20.020%
2019-08-07	8.2700	9.4700	8.1300	9.200	+7.981%	5,052,160	-14.891%
2019-08-06	8.2600	8.5400	8.1600	8.520	+2.899%	4,671,414	-8.099%
2019-08-05	8.3100	8.3500	7.9200	8.280	-5.046%	6,926,012	-5.435%
2019-08-02	8.7600	9.0300	8.6300	8.720	+0.115%	4,260,903	-10.206%
2019-08-01	9.3800	9.4500	8.1700	8.710	-8.604%	5,737,282	-10.103%
2019-07-31	9.9800	10.1800	9.5200	9.530	-4.028%	4,945,350	-17.838%
2019-07-30	9.3900	10.0850	9.2500	9.930	+5.526%	4,692,133	-21.148%
2019-07-29	9.7000	9.7900	9.2700	9.410	-2.990%	4,369,504	-16.791%
2019-07-26	9.8900	10.0100	9.6200	9.700	-1.822%	5,174,033	-19.278%
2019-07-25	10.4900	10.5300	9.7600	9.880	-5.000%	4,898,877	-20.749%
2019-07-24	10.7400	11.0100	10.2200	10.400	-2.804%	7,277,511	-24.712%
2019-07-23	10.1300	10.7300	10.1164	10.700	+5.627%	6,157,278	-26.822%
2019-07-22	9.4800	10.2100	9.4800	10.130	+7.196%	7,074,704	-22.705%
2019-07-19	9.5800	9.7600	9.3300	9.450	-1.357%	7,256,766	-17.143%
2019-07-18	10.3600	10.4700	9.3750	9.580	-7.707%	13,483,914	-18.267%
2019-07-17	11.1900	11.2100	10.2500	10.380	-7.239%	16,569,605	-24.566%
2019-07-16	10.7000	11.6300	10.7000	11.190	+4.579%	29,121,885	-30.027%
2019-07-15	11.3700	11.7000	10.4900	10.700	+1.905%	29,113,168	-26.822%
2019-07-12	10.3000	10.6300	10.2200	10.500	+1.843%	2,321,549	-25.429%
2019-07-11	10.3300	10.5100	10.1700	10.310	-0.386%	2,350,205	-24.054%
2019-07-10	9.9900	10.4000	9.8500	10.350	+6.263%	3,572,765	-24.348%
2019-07-09	9.5500	9.8150	9.3550	9.740	+1.142%	3,078,030	-19.610%
2019-07-08	9.7000	9.9950	9.5600	9.630	-1.835%	2,717,351	-18.692%
2019-07-05	9.6200	9.9000	9.5850	9.810	+1.030%	2,656,946	-20.183%
2019-07-03	9.8200	9.8800	9.6300	9.710	0.000%	1,959,042	-19.361%
2019-07-02	10.3000	10.3100	9.5700	9.710	-5.820%	3,802,202	-19.361%
2019-07-01	10.4900	10.6700	10.1300	10.310	+2.894%	2,719,417	-24.054%
2019-06-28	10.0300	10.2200	9.9000	10.020	+0.502%	5,727,309	-21.856%
2019-06-27	9.8600	10.1000	9.7500	9.970	+1.116%	3,174,081	-21.464%
2019-06-26	9.8900	10.2950	9.7900	9.860	+2.601%	3,959,702	-20.588%
2019-06-25	9.6100	9.7113	9.3000	9.610	-0.518%	3,135,511	-18.522%
2019-06-24	9.9200	10.0200	9.6050	9.660	-2.326%	3,621,360	-18.944%
2019-06-21	10.1600	10.4350	9.8100	9.890	-1.787%	3,532,431	-20.829%
2019-06-20	9.7600	10.4000	9.6900	10.070	+8.163%	6,187,765	-22.244%
2019-06-19	9.7300	9.8380	9.2200	9.310	-4.021%	3,937,555	-15.897%
2019-06-18	9.3000	9.8500	9.3000	9.700	+4.978%	3,507,679	-19.278%
2019-06-17	9.0600	9.3250	8.6400	9.240	+1.316%	3,525,634	-15.260%
2019-06-14	9.5600	9.6500	9.0700	9.120	-4.503%	3,175,038	-14.145%
2019-06-13	9.6300	9.7300	9.2500	9.550	+3.020%	3,599,876	-18.010%
2019-06-12	9.9300	10.0400	9.2300	9.270	-8.036%	5,047,850	-15.534%
2019-06-11	10.3600	10.5262	10.0400	10.080	-0.297%	2,568,050	-22.321%
2019-06-10	10.4800	10.8100	10.1000	10.110	-3.346%	3,226,809	-22.552%
2019-06-07	10.1600	10.6050	9.9100	10.460	+2.549%	4,396,640	-25.143%
2019-06-06	10.0000	10.2700	9.8800	10.200	+2.410%	2,321,774	-23.235%
2019-06-05	10.6900	10.6900	9.6300	9.960	-7.349%	4,090,764	-21.386%
2019-06-04	10.4300	10.7700	10.2300	10.750	+4.470%	3,368,057	-27.163%
2019-06-03	10.2900	10.4900	10.1200	10.290	+1.081%	2,850,403	-23.907%
2019-05-31	10.0300	10.2200	9.8100	10.180	-1.927%	4,522,121	-23.084%
2019-05-30	10.9000	11.0100	10.3400	10.380	-4.683%	2,571,972	-24.566%
2019-05-29	10.4200	10.9000	10.2550	10.890	+1.966%	3,265,881	-28.099%
2019-05-28	10.9500	11.0400	10.4650	10.680	-1.567%	2,420,753	-26.685%
2019-05-24	11.4300	11.4800	10.5830	10.850	-2.340%	3,509,129	-27.834%
2019-05-23	11.7500	11.8500	11.0700	11.110	-9.748%	4,563,973	-29.523%
2019-05-22	12.8500	12.9900	12.2800	12.310	-5.743%	3,134,873	-36.393%
2019-05-21	12.5300	13.0900	12.4700	13.060	+4.900%	2,886,436	-40.046%
2019-05-20	12.8500	13.1066	12.3900	12.450	-3.638%	3,182,686	-37.108%
2019-05-17	12.7900	13.2950	12.6900	12.920	-0.539%	4,031,364	-39.396%
2019-05-16	12.7000	13.2200	12.7000	12.990	+3.506%	3,537,145	-39.723%
2019-05-15	12.0900	12.6950	12.0100	12.550	+2.533%	3,367,849	-37.610%
2019-05-14	12.0000	12.5150	11.8100	12.240	+2.771%	3,413,775	-36.029%
2019-05-13	12.2800	12.7800	11.9000	11.910	-4.106%	4,386,569	-34.257%
2019-05-10	12.2000	12.4500	12.0000	12.420	+0.812%	3,138,341	-36.957%
2019-05-09	11.8500	12.4400	11.5894	12.320	+1.987%	4,801,728	-36.445%
2019-05-08	11.2600	12.3301	11.2600	12.080	+8.535%	7,344,605	-35.182%
2019-05-07	11.6500	11.8000	10.9350	11.130	-6.155%	5,499,728	-29.650%
2019-05-06	11.2000	12.2250	11.1500	11.860	+3.130%	4,715,159	-33.980%
2019-05-03	11.2800	11.5668	11.0700	11.500	+3.139%	2,912,003	-31.913%
2019-05-02	11.8100	11.8650	11.1100	11.150	-7.469%	3,995,008	-29.776%
2019-05-01	12.8000	12.8800	12.0500	12.050	-6.006%	4,151,599	-35.021%
2019-04-30	12.8400	12.9900	12.3900	12.820	+0.865%	3,335,992	-38.924%
2019-04-29	12.8800	13.0500	12.5500	12.710	-0.781%	2,464,009	-38.395%
2019-04-26	13.0100	13.0694	12.3105	12.810	-2.955%	4,450,801	-38.876%
2019-04-25	13.3600	13.8000	13.1500	13.200	-1.198%	3,114,074	-40.682%
2019-04-24	13.6500	13.8900	13.1500	13.360	-2.196%	3,359,111	-41.392%
2019-04-23	13.7100	13.9500	13.3000	13.660	-1.372%	3,984,131	-42.679%
2019-04-22	12.1400	13.9100	12.1400	13.850	+16.191%	8,913,310	-43.466%
2019-04-18	12.3000	12.4100	11.7500	11.920	-2.694%	3,875,656	-34.312%
2019-04-17	12.5000	12.6600	12.1800	12.250	-1.606%	2,190,138	-36.082%
2019-04-16	12.6400	12.7200	12.1600	12.450	-1.190%	2,908,465	-37.108%
2019-04-15	12.9100	13.1250	12.5500	12.600	-2.477%	2,840,766	-37.857%
2019-04-12	13.1900	13.3000	12.6650	12.920	+2.784%	4,174,677	-39.396%
2019-04-11	13.0200	13.3050	12.5000	12.570	-4.701%	3,312,239	-37.709%
2019-04-10	13.2200	13.4000	12.8100	13.190	+0.764%	2,983,680	-40.637%
2019-04-09	13.4100	13.6000	13.0450	13.090	-2.677%	2,203,856	-40.183%
2019-04-08	13.0900	13.5100	13.0400	13.450	+3.621%	2,970,618	-41.784%
2019-04-05	12.4500	12.9800	12.4301	12.980	+4.677%	3,429,432	-39.676%
2019-04-04	11.9300	12.4900	11.8668	12.400	+4.114%	2,346,449	-36.855%
2019-04-03	12.4300	12.5600	11.8500	11.910	-3.485%	3,621,971	-34.257%
2019-04-02	12.8700	13.0051	12.2200	12.340	-3.969%	3,251,616	-36.548%
2019-04-01	12.7000	12.9850	12.5100	12.850	+3.047%	2,527,541	-39.066%
2019-03-29	12.8300	13.0000	12.2500	12.470	-0.874%	3,125,550	-37.209%
2019-03-28	12.2400	12.6400	12.0100	12.580	+2.110%	2,287,527	-37.758%
2019-03-27	12.0000	12.3800	11.8700	12.320	+2.326%	2,039,958	-36.445%
2019-03-26	12.2300	12.5000	11.8600	12.040	+1.775%	3,123,496	-34.967%
2019-03-25	12.1400	12.1500	11.6450	11.830	-2.953%	3,161,547	-33.812%
2019-03-22	13.0100	13.0200	12.0399	12.190	-7.721%	5,555,864	-35.767%
2019-03-21	12.6200	13.2900	12.5100	13.210	+4.180%	3,960,388	-40.727%
2019-03-20	11.9400	12.8900	11.9300	12.680	+6.376%	3,152,068	-38.249%
2019-03-19	12.5300	12.7300	11.7700	11.920	-3.638%	3,555,132	-34.312%
2019-03-18	11.7900	12.5300	11.7200	12.370	+6.454%	5,439,104	-36.702%
2019-03-15	11.3800	11.6200	11.2500	11.620	+2.019%	4,348,006	-32.616%
2019-03-14	11.4200	11.6700	11.3400	11.390	+0.707%	2,564,184	-31.255%
2019-03-13	10.9000	11.4721	10.9000	11.310	+5.112%	2,830,028	-30.769%
2019-03-12	10.5100	11.0100	10.5000	10.760	+3.462%	4,151,309	-27.230%
2019-03-11	10.2700	10.5300	10.1700	10.400	+2.161%	3,795,868	-24.712%
2019-03-08	10.2800	10.3700	9.9100	10.180	-4.503%	4,178,734	-23.084%
2019-03-07	10.6700	10.8300	10.3700	10.660	-0.094%	2,991,098	-26.548%
2019-03-06	11.0000	11.0800	10.4834	10.670	-4.391%	4,526,480	-26.617%
2019-03-05	11.3900	11.6000	11.0600	11.160	-1.847%	2,115,660	-29.839%
2019-03-04	11.2300	11.6000	11.0950	11.370	+2.065%	2,840,540	-31.135%
2019-03-01	11.1000	11.3400	10.9800	11.140	+1.457%	4,207,020	-29.713%
2019-02-28	11.3400	11.4100	10.9100	10.980	-2.832%	4,713,315	-28.689%
2019-02-27	12.0600	12.0800	11.2399	11.300	-5.439%	6,397,083	-30.708%
2019-02-26	11.6500	12.4800	11.0400	11.950	+2.840%	5,826,191	-34.477%
2019-02-25	11.7900	11.9000	11.5400	11.620	-1.358%	3,152,096	-32.616%
2019-02-22	12.0900	12.3311	11.7200	11.780	-0.842%	2,496,905	-33.531%
2019-02-21	12.5400	12.6800	11.8100	11.880	-5.714%	2,418,448	-34.091%
2019-02-20	12.5800	12.7250	12.4600	12.600	+0.239%	1,755,032	-37.857%
2019-02-19	12.5500	12.8000	12.4400	12.570	-0.868%	2,290,152	-37.709%
2019-02-15	12.3300	12.6900	12.3244	12.680	+4.105%	2,458,670	-38.249%
2019-02-14	11.8000	12.3200	11.7500	12.180	+2.181%	2,318,402	-35.714%
2019-02-13	11.7100	12.1550	11.7100	11.920	+2.582%	2,141,629	-34.312%
2019-02-12	11.5900	11.9900	11.5500	11.620	+3.106%	2,725,881	-32.616%
2019-02-11	10.9100	11.3600	10.7800	11.270	+2.269%	2,630,218	-30.524%
2019-02-08	11.6000	11.7200	10.6800	11.020	-5.408%	4,836,726	-28.947%
2019-02-07	12.4100	12.4199	11.5000	11.650	-6.949%	4,948,608	-32.790%
2019-02-06	12.6300	12.7900	12.4550	12.520	-1.340%	2,395,041	-37.460%
2019-02-05	12.9200	13.1000	12.5400	12.690	-2.609%	3,401,047	-38.298%
2019-02-04	12.6600	13.0500	12.5600	13.030	+1.480%	2,156,303	-39.908%
2019-02-01	12.4000	12.9950	12.3500	12.840	+4.560%	2,952,873	-39.019%
2019-01-31	12.4600	12.5230	12.1600	12.280	-1.286%	2,993,195	-36.238%
2019-01-30	11.5000	12.5600	11.4600	12.440	+9.027%	4,032,465	-37.058%
2019-01-29	11.2300	11.4800	11.0900	11.410	+2.240%	3,395,560	-31.376%
2019-01-28	11.0500	11.3300	10.9400	11.160	-1.587%	3,241,241	-29.839%
2019-01-25	11.5600	11.7000	11.2300	11.340	-0.961%	7,022,552	-30.952%
2019-01-24	11.3200	11.5750	11.1000	11.450	+0.881%	3,069,291	-31.616%
2019-01-23	12.1400	12.2400	11.3000	11.350	-5.809%	2,621,180	-31.013%
2019-01-22	12.2900	12.4000	11.8500	12.050	-3.831%	3,523,402	-35.021%
2019-01-18	12.0100	12.5500	12.0000	12.530	+5.560%	3,290,162	-37.510%
2019-01-17	12.0200	12.1100	11.7393	11.870	-2.063%	3,998,105	-34.035%
2019-01-16	12.5400	12.6750	12.0700	12.120	-3.349%	3,074,774	-35.396%
2019-01-15	12.4800	12.8300	12.3300	12.540	+1.621%	2,414,850	-37.560%
2019-01-14	12.0300	12.5700	12.0000	12.340	+0.817%	2,499,533	-36.548%
2019-01-11	12.4200	12.5600	12.0900	12.240	-3.165%	3,003,939	-36.029%
2019-01-10	12.7300	12.7850	12.4000	12.640	-2.243%	2,768,435	-38.054%
2019-01-09	12.8100	13.1100	12.6100	12.930	+3.523%	3,057,667	-39.443%
2019-01-08	12.8600	13.0900	12.4600	12.490	-0.399%	2,663,127	-37.310%
2019-01-07	12.1900	12.7750	11.9100	12.540	+2.956%	2,930,671	-37.560%
2019-01-04	11.7600	12.3200	11.6200	12.180	+6.376%	3,526,301	-35.714%
2019-01-03	11.4900	11.5699	10.8600	11.450	-0.521%	2,805,983	-31.616%
2019-01-02	10.9100	11.6600	10.7800	11.510	+1.949%	2,826,516	-31.972%
2018-12-31	11.4600	11.6300	11.1500	11.290	+0.177%	1,793,819	-30.647%
2018-12-28	11.4600	11.7050	11.1100	11.270	-0.792%	1,977,108	-30.524%
2018-12-27	10.9800	11.3800	10.7346	11.360	+1.158%	2,408,706	-31.074%
2018-12-26	10.0300	11.2500	9.6700	11.230	+13.664%	3,397,027	-30.276%
2018-12-24	10.0000	10.2800	9.8200	9.880	-2.852%	1,479,263	-20.749%
2018-12-21	10.6400	10.6900	10.0100	10.170	-3.784%	6,747,671	-23.009%
2018-12-20	11.2400	11.4000	10.5350	10.570	-8.406%	3,537,534	-25.922%
2018-12-19	12.3100	12.6200	11.4000	11.540	-3.913%	4,282,503	-32.149%
2018-12-18	12.3400	12.5100	11.8950	12.010	-2.595%	4,610,243	-34.804%
2018-12-17	12.5400	12.7200	12.2200	12.330	-1.478%	3,773,765	-36.496%
2018-12-14	13.6600	13.7400	12.3400	12.515	-10.543%	3,725,628	-37.435%
2018-12-13	14.2000	14.2800	13.8050	13.990	-1.756%	2,816,057	-44.031%
2018-12-12	14.7800	14.8000	14.1100	14.240	-1.180%	3,188,474	-45.014%
2018-12-11	14.9900	15.1000	14.1200	14.410	-1.436%	2,847,593	-45.663%
2018-12-10	15.5000	15.7500	14.3338	14.620	-8.050%	3,012,525	-46.443%
2018-12-07	16.6400	17.1400	15.6700	15.900	-2.812%	3,427,541	-50.755%
2018-12-06	16.9500	17.0000	15.7400	16.360	-6.407%	2,758,798	-52.139%
2018-12-04	17.7600	17.9900	17.4200	17.480	-1.521%	3,213,773	-55.206%
2018-12-03	18.0200	18.2000	17.4600	17.750	+3.741%	2,982,852	-55.887%
2018-11-30	17.2700	17.4500	16.7200	17.110	-3.333%	2,391,787	-54.237%
2018-11-29	17.4000	17.8500	17.2400	17.700	+2.907%	1,472,877	-55.763%
2018-11-28	17.0400	17.4000	16.5600	17.200	+0.880%	1,531,714	-54.477%
2018-11-27	17.1100	17.4000	16.6500	17.050	-1.331%	1,477,041	-54.076%
2018-11-26	16.8600	17.7500	16.8600	17.280	+4.159%	2,071,460	-54.688%
2018-11-23	16.6700	17.0400	16.5600	16.590	-5.146%	935,592	-52.803%
2018-11-21	16.9600	17.8431	16.8800	17.490	+5.108%	1,106,179	-55.232%
2018-11-20	17.2800	17.3100	16.5100	16.640	-6.569%	2,097,455	-52.945%
2018-11-19	17.5100	18.0000	17.1000	17.810	-0.391%	1,677,905	-56.036%
2018-11-16	18.2000	18.6300	17.5600	17.880	-0.887%	1,640,145	-56.208%
2018-11-15	17.1600	18.0900	17.1100	18.040	+4.398%	1,984,874	-56.596%
2018-11-14	17.4800	17.8600	16.9800	17.280	+2.007%	2,725,403	-54.688%
2018-11-13	18.5700	18.6000	16.9100	16.940	-8.778%	3,415,075	-53.778%
2018-11-12	19.4600	19.5800	18.5400	18.570	-2.417%	1,941,165	-57.835%
2018-11-09	18.9000	19.1400	18.3600	19.030	-1.348%	4,525,827	-58.854%
2018-11-08	20.2600	20.4100	19.2400	19.290	-5.441%	2,597,320	-59.409%
2018-11-07	19.5500	20.5100	19.1500	20.400	+7.425%	3,988,783	-61.618%
2018-11-06	19.0400	19.7500	17.5600	18.990	+3.657%	5,537,598	-58.768%
2018-11-05	18.1600	18.7000	17.9400	18.320	+3.444%	3,142,954	-57.260%
2018-11-02	18.6300	18.9200	17.6300	17.710	-4.887%	2,889,955	-55.788%
2018-11-01	18.2900	18.8300	17.9800	18.620	+2.252%	1,624,422	-57.948%
2018-10-31	18.0500	18.9400	17.9800	18.210	+2.649%	2,476,233	-57.002%
2018-10-30	16.9300	17.7600	16.8100	17.740	+2.841%	2,539,465	-55.862%
2018-10-29	18.2600	18.4100	16.8450	17.250	-5.324%	1,895,374	-54.609%
2018-10-26	18.1200	18.3500	17.3200	18.220	-1.673%	2,502,202	-57.025%
2018-10-25	18.3800	18.7200	17.9100	18.530	+2.376%	3,197,372	-57.744%
2018-10-24	20.3400	20.8100	18.0700	18.100	-9.364%	2,481,926	-56.740%
2018-10-23	20.7300	20.7400	19.8600	19.970	-6.420%	2,161,842	-60.791%
2018-10-22	21.3300	21.5100	20.9600	21.340	-0.280%	1,488,485	-63.308%
2018-10-19	21.7900	22.1600	21.2700	21.400	-0.604%	1,547,627	-63.411%
2018-10-18	21.3200	21.6800	20.6900	21.530	-0.783%	1,409,934	-63.632%
2018-10-17	22.4700	22.7500	21.3900	21.700	-3.812%	1,567,840	-63.917%
2018-10-16	22.5200	22.9650	22.1000	22.560	+0.580%	1,744,163	-65.293%
2018-10-15	22.8800	23.0100	21.9600	22.430	+1.585%	2,103,401	-65.091%
2018-10-12	22.4300	22.4900	21.5500	22.080	+1.564%	1,404,673	-64.538%
2018-10-11	22.5300	22.9200	21.6700	21.740	-4.649%	2,261,674	-63.983%
2018-10-10	23.8400	23.9000	22.5400	22.800	-4.802%	2,208,195	-65.658%
2018-10-09	23.8100	24.4300	23.5500	23.950	+1.268%	1,927,481	-67.307%
2018-10-08	23.4800	24.2500	23.3100	23.650	-0.588%	1,185,531	-66.892%
2018-10-05	24.5000	24.6401	23.1800	23.790	-3.293%	2,409,141	-67.087%
2018-10-04	25.0200	25.5600	24.5800	24.600	-2.342%	2,261,866	-68.171%
2018-10-03	24.3100	25.2700	24.2400	25.190	+2.774%	1,735,461	-68.916%
2018-10-02	24.4400	24.7900	23.9700	24.510	-0.163%	1,786,210	-68.054%
2018-10-01	25.4700	25.4700	24.3500	24.550	-2.579%	2,429,224	-68.106%
2018-09-28	25.2600	25.5600	24.8900	25.200	-0.435%	3,102,409	-68.929%
2018-09-27	25.9600	26.0200	25.3000	25.310	-0.784%	1,627,045	-69.064%
2018-09-26	25.7300	26.1300	25.4500	25.510	-1.885%	914,452	-69.306%
2018-09-25	26.5200	26.6700	25.8300	26.000	-1.065%	1,137,088	-69.885%
2018-09-24	25.7900	26.5550	25.7900	26.280	+2.576%	1,556,879	-70.205%
2018-09-21	25.4400	25.7850	25.1100	25.620	+1.586%	2,560,031	-69.438%
2018-09-20	25.5100	25.7900	25.1000	25.220	-0.040%	1,384,970	-68.953%
2018-09-19	24.2300	25.4400	24.2300	25.230	+3.444%	1,836,342	-68.966%
2018-09-18	23.9900	24.5100	23.8100	24.390	+3.435%	1,231,260	-67.897%
2018-09-17	23.7300	24.0900	23.5200	23.580	-0.127%	1,607,429	-66.794%
2018-09-14	23.6200	24.1800	23.3600	23.610	-0.380%	2,426,635	-66.836%
2018-09-13	23.9500	23.9600	23.3300	23.700	-2.066%	1,978,397	-66.962%
2018-09-12	24.3200	24.7000	23.7100	24.200	0.000%	2,865,997	-67.645%
2018-09-11	23.0800	24.2900	22.9400	24.200	+4.265%	1,442,625	-67.645%
2018-09-10	23.1000	23.6950	22.9900	23.210	+1.177%	1,740,137	-66.265%
2018-09-07	22.6500	23.0600	22.2700	22.940	+0.438%	1,701,567	-65.867%
2018-09-06	23.6700	23.8300	22.7800	22.840	-3.220%	2,249,602	-65.718%
2018-09-05	23.9800	24.0400	23.4800	23.600	-2.600%	1,466,763	-66.822%
2018-09-04	24.3800	24.7650	23.9300	24.230	+0.041%	1,749,093	-67.685%
2018-08-31	24.3000	24.4500	23.9800	24.220	-1.102%	2,232,550	-67.671%
2018-08-30	23.7600	24.6436	23.7600	24.490	+3.203%	2,308,437	-68.028%
2018-08-29	23.4400	23.9300	23.0900	23.730	+1.889%	1,734,810	-67.004%
2018-08-28	23.8800	23.9900	23.0100	23.290	-2.471%	1,904,874	-66.380%
2018-08-27	24.4400	24.5900	23.8000	23.880	-1.930%	2,110,993	-67.211%
2018-08-24	24.5000	24.8900	24.0600	24.350	+0.786%	1,960,684	-67.844%
2018-08-23	23.8700	24.5500	23.6000	24.160	+0.457%	1,773,074	-67.591%
2018-08-22	24.0000	24.3600	23.7900	24.050	+1.648%	2,274,236	-67.443%
2018-08-21	23.0100	23.9112	22.8400	23.660	+3.817%	2,095,634	-66.906%
2018-08-20	22.6100	23.0400	22.2700	22.790	+0.176%	1,712,962	-65.643%
2018-08-17	22.8500	22.9600	22.3450	22.750	-0.044%	2,357,718	-65.582%
2018-08-16	22.9100	23.0500	22.3600	22.760	+0.574%	2,293,029	-65.598%
2018-08-15	23.2300	23.7200	21.6600	22.630	-6.949%	13,439,672	-65.400%
2018-08-14	24.3700	24.4400	23.7900	24.320	+2.703%	1,893,331	-67.804%
2018-08-13	24.6900	24.8600	23.6700	23.680	-4.285%	2,319,864	-66.934%
2018-08-10	24.4100	24.9300	24.2200	24.740	+1.145%	1,581,267	-68.351%
2018-08-09	24.6100	24.8200	23.9800	24.460	+0.164%	2,788,134	-67.989%
2018-08-08	25.1900	25.5523	24.3200	24.420	-3.172%	4,298,176	-67.936%
2018-08-07	28.0000	28.0000	25.1900	25.220	-8.291%	6,659,513	-68.953%
2018-08-06	27.3600	27.8500	27.2600	27.500	+0.917%	2,225,199	-71.527%
2018-08-03	27.8700	27.9900	26.9600	27.250	-2.014%	1,354,773	-71.266%
2018-08-02	27.0800	28.0400	27.0100	27.810	+1.831%	1,116,222	-71.845%
2018-08-01	27.7600	27.9300	27.0200	27.310	-3.087%	1,831,276	-71.329%
2018-07-31	28.2000	28.4500	27.3300	28.180	-0.740%	1,289,541	-72.214%
2018-07-30	28.0100	28.6100	28.0100	28.390	+2.417%	1,124,661	-72.420%
2018-07-27	28.6300	28.9300	27.6400	27.720	-2.634%	1,431,299	-71.753%
2018-07-26	29.0000	29.5800	28.1500	28.470	-2.131%	1,768,110	-72.497%
2018-07-25	28.5500	29.3400	28.3550	29.090	+2.034%	2,190,554	-73.084%
2018-07-24	28.4400	28.8700	28.2400	28.510	+0.317%	2,243,003	-72.536%
2018-07-23	28.5300	28.6800	27.9200	28.420	+0.531%	1,883,840	-72.449%
2018-07-20	29.1300	29.3000	28.1550	28.270	-2.281%	2,307,884	-72.303%
2018-07-19	28.5400	29.5350	28.5400	28.930	+0.382%	1,810,738	-72.935%
2018-07-18	28.2400	29.0000	27.5300	28.820	+1.801%	2,205,695	-72.831%
2018-07-17	27.2700	28.4800	27.1100	28.310	+2.461%	1,347,898	-72.342%
2018-07-16	28.1200	28.4350	27.1700	27.630	-2.916%	2,114,765	-71.661%
2018-07-13	28.6600	29.1700	28.3650	28.460	-1.146%	2,247,366	-72.488%
2018-07-12	29.1300	29.4500	28.1600	28.790	-0.484%	1,343,478	-72.803%
2018-07-11	29.5600	30.1400	28.6000	28.930	-3.438%	2,490,026	-72.935%
2018-07-10	30.0200	31.5700	29.6310	29.960	+0.402%	3,797,155	-73.865%
2018-07-09	28.7800	29.8600	28.3600	29.840	+5.144%	3,852,623	-73.760%
2018-07-06	27.5400	28.4800	27.5000	28.380	+2.013%	1,270,266	-72.410%
2018-07-05	27.7100	28.4700	27.3600	27.820	+0.216%	1,723,612	-71.855%

.dark-mode .JFNfcm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFNfcm{ color: #333333; background-color: white; border: 2px solid #333333; }CRZOCarrizo Oil & Gas, Inc.stock NASDAQ

CRZO
Carrizo Oil & Gas, Inc.
stock NASDAQ