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
2018-12-07 17.00 17.00 15.73 15.85 235,542
2018-12-06 16.89 16.89 15.77 16.36 224,444
2018-12-04 17.82 17.93 17.47 17.53 240,154
2018-12-03 18.20 18.20 17.46 17.68 235,217
2018-11-30 17.36 17.36 16.75 17.07 173,112
2018-11-29 17.48 17.83 17.29 17.725 137,024
2018-11-28 17.31 17.38 16.57 17.25 105,051
2018-11-27 17.25 17.26 16.72 17.03 101,203
2018-11-26 17.11 17.73 16.93 17.30 155,769
2018-11-23 16.89 17.03 16.58 16.60 83,022
2018-11-21 16.88 17.83 16.88 17.48 72,256
2018-11-20 17.03 17.14 16.56 16.68 144,212
2018-11-19 17.54 17.98 17.11 17.755 141,408
2018-11-16 18.36 18.57 17.62 17.86 108,988
2018-11-15 17.34 18.06 17.13 18.00 139,853
2018-11-14 17.59 17.73 17.01 17.28 201,115
2018-11-13 18.23 18.47 16.94 16.94 320,031
2018-11-12 19.49 19.49 18.585 18.62 136,381
2018-11-09 18.55 19.10 18.42 19.04 189,091
2018-11-08 20.24 20.24 19.28 19.28 195,133
2018-11-07 19.33 20.47 19.33 20.40 244,370
2018-11-06 18.75 19.30 17.67 18.98 362,472
2018-11-05 18.38 18.65 17.98 18.23 153,797
2018-11-02 18.75 18.75 17.66 17.66 213,213
2018-11-01 18.69 18.805 18.00 18.595 119,529
2018-10-31 18.59 18.87 18.19 18.24 219,348
2018-10-30 16.96 17.70 16.92 17.70 197,800
2018-10-29 18.285 18.41 16.92 17.20 154,967
2018-10-26 17.82 18.30 17.42 18.29 168,667
2018-10-25 18.32 18.66 18.27 18.505 254,735

» More Carrizo Oil Stock Price History

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