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
2017-12-13 20.46 20.46 19.48 19.60 203,553
2017-12-12 21.22 21.22 20.22 20.64 228,245
2017-12-11 20.30 21.07 20.30 20.77 102,843
2017-12-08 19.555 20.50 19.40 20.08 223,699
2017-12-07 18.77 19.50 18.77 19.10 120,429
2017-12-06 19.16 19.30 18.68 18.74 223,285
2017-12-05 20.09 20.30 19.65 19.65 248,347
2017-12-04 20.22 20.92 20.07 20.26 141,265
2017-12-01 19.93 20.53 19.83 20.28 262,303
2017-11-30 18.70 19.46 18.70 19.32 237,330
2017-11-29 18.75 18.98 18.35 18.46 195,286
2017-11-28 18.37 18.99 18.35 18.88 119,384
2017-11-27 19.87 19.87 18.22 18.26 218,037
2017-11-24 20.76 20.76 19.99 20.05 98,574
2017-11-22 19.48 20.21 19.34 20.14 192,852
2017-11-21 19.09 19.36 18.59 18.79 121,200
2017-11-20 18.80 19.10 18.42 18.86 146,221
2017-11-17 18.74 19.41 18.74 19.37 147,903
2017-11-16 18.14 18.78 18.09 18.28 147,349
2017-11-15 17.74 18.53 17.74 18.14 218,667
2017-11-14 19.27 19.35 18.35 18.50 205,930
2017-11-13 19.63 19.99 19.22 19.52 185,882
2017-11-10 20.19 20.56 19.79 20.01 232,077
2017-11-09 19.18 20.20 19.08 19.96 268,348
2017-11-08 19.95 20.61 18.70 18.755 339,266
2017-11-07 19.85 20.27 19.35 19.52 315,299
2017-11-06 19.33 20.34 19.02 19.97 483,222
2017-11-03 18.07 19.40 18.07 18.99 312,723
2017-11-02 18.21 18.36 17.65 17.91 251,717
2017-11-01 18.50 18.50 17.92 18.23 250,883

» More Carrizo Oil Stock Price History

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