CARRIZO OIL Historical Stock Price

Below is the stock price history for Carrizo Oil CRZO. Data is recorded each day for the historical open, high, low, close and volume. The Carrizo Oil stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carrizo Oil Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 25.61 25.78 25.34 25.595 93,915
2018-09-20 25.37 25.57 25.18 25.215 84,727
2018-09-19 24.69 25.39 24.69 25.265 118,867
2018-09-18 23.85 24.49 23.85 24.41 99,395
2018-09-17 23.80 24.06 23.52 23.58 109,494
2018-09-14 23.67 24.15 23.61 23.61 199,057
2018-09-13 23.93 23.93 23.36 23.65 148,883
2018-09-12 24.47 24.70 23.73 24.26 210,842
2018-09-11 23.14 24.25 23.14 24.22 165,488
2018-09-10 23.22 23.60 23.01 23.19 152,788
2018-09-07 22.35 23.05 22.35 22.87 159,877
2018-09-06 23.44 23.82 22.82 22.85 202,280
2018-09-05 23.94 23.94 23.48 23.63 86,587
2018-09-04 24.37 24.72 23.99 24.205 102,826
2018-08-31 24.28 24.435 23.99 24.245 222,414
2018-08-30 23.97 24.63 23.97 24.49 181,781
2018-08-29 23.52 23.92 23.12 23.70 105,385
2018-08-28 23.88 23.88 23.05 23.31 83,579
2018-08-27 24.23 24.54 23.82 23.945 121,273
2018-08-24 24.61 24.87 24.10 24.34 167,139
2018-08-23 23.69 24.54 23.69 24.135 122,065
2018-08-22 24.01 24.26 23.91 24.09 148,969
2018-08-21 23.07 23.87 23.07 23.64 134,312
2018-08-20 22.61 22.95 22.34 22.80 137,531
2018-08-17 22.88 22.88 22.38 22.74 170,869
2018-08-16 22.92 22.92 22.41 22.73 155,491
2018-08-15 23.56 23.56 21.83 22.66 856,375
2018-08-14 24.24 24.35 23.81 24.31 93,427
2018-08-13 24.69 24.69 23.71 23.76 119,648
2018-08-10 24.41 24.86 24.28 24.76 115,088

» More Carrizo Oil Stock Price History

To see other companies like Carrizo Oil (CRZO), view our stock market today for news, and other data.