Carrizo Oil & Gas (CRZO)

Add to Watchlists Create an Alert
26.96 -0.80  -2.88%   NASDAQ May 24, 8:00PM BATS Real time Currency in USD

Carrizo Oil & Gas Price:

26.96 for May 24, 2013
View Full Chart

Carrizo Oil & Gas Price Chart

    Carrizo Oil & Gas Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 159   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 24, 2013 27.45 27.46 26.64 26.96 751987.0
    May 23, 2013 27.04 27.78 26.58 27.76 936036.0
    May 22, 2013 28.34 29.14 27.30 27.59 808262.0
    May 21, 2013 28.55 29.05 28.04 28.09 638027.0
    May 20, 2013 27.12 28.65 27.00 28.47 901372.0
    May 17, 2013 26.75 27.48 26.48 27.20 1.350M
    May 16, 2013 26.92 27.04 26.32 26.47 965075.0
    May 15, 2013 27.25 27.70 26.81 27.09 732469.0
    May 14, 2013 26.92 27.88 26.90 27.51 835099.0
    May 13, 2013 27.21 27.21 26.59 27.07 1.273M
    May 10, 2013 26.97 27.35 26.30 27.17 868612.0
    May 9, 2013 27.10 27.43 26.64 27.30 587594.0
    May 8, 2013 26.34 27.28 26.05 27.20 1.143M
    May 7, 2013 26.57 27.43 26.02 26.31 1.299M
    May 6, 2013 25.75 26.47 25.71 25.96 675627.0
    May 3, 2013 25.62 26.60 25.45 25.85 838531.0
    May 2, 2013 24.21 25.37 23.75 25.15 868937.0
    May 1, 2013 24.14 24.34 23.52 24.06 794478.0
    April 30, 2013 24.61 24.73 24.03 24.22 874296.0
    April 29, 2013 24.86 25.05 24.39 24.74 974132.0
    April 26, 2013 25.10 25.10 24.35 24.59 499520.0
    April 25, 2013 25.24 25.81 24.72 25.21 970121.0
    April 24, 2013 24.44 25.79 24.43 25.27 1.300M
    April 23, 2013 23.87 24.36 23.50 24.03 663486.0
    April 22, 2013 23.64 23.85 22.90 23.72 525201.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    CRZO Price Benchmarks

    Companies
    Northern Oil & Gas 13.49
    Continental Resources 83.46
    EV Energy Partner 41.46

    CRZO Price Range, Past 5 Years

    Minimum 7.820 Mar 16 2009
    Maximum 72.41 Jun 18 2008
    Average 26.52