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
2018-06-22 29.60 29.60 27.48 27.825 629,351
2018-06-21 28.50 28.67 27.72 27.89 439,160
2018-06-20 29.12 30.26 28.84 29.35 473,562
2018-06-19 27.46 28.64 27.46 28.38 377,282
2018-06-18 26.29 28.28 26.29 27.90 406,024
2018-06-15 27.19 27.19 26.00 26.13 313,216
2018-06-14 28.17 28.17 27.49 27.52 165,001
2018-06-13 27.69 28.14 27.13 27.98 263,634
2018-06-12 27.41 28.02 27.25 27.55 207,325
2018-06-11 26.67 27.44 26.67 27.38 294,616
2018-06-08 26.56 26.76 26.01 26.55 297,019
2018-06-07 25.48 26.77 25.48 26.65 292,987
2018-06-06 24.54 24.99 24.18 24.76 215,044
2018-06-05 24.00 24.75 24.00 24.04 241,058
2018-06-04 25.00 25.23 23.82 24.345 288,274
2018-06-01 25.20 25.88 24.83 24.90 455,883
2018-05-31 24.94 25.75 24.94 25.30 163,054
2018-05-30 24.39 25.23 24.35 25.23 264,412
2018-05-29 24.10 24.59 23.79 23.99 308,651
2018-05-25 23.95 24.25 23.46 24.16 416,744
2018-05-24 25.25 26.01 24.96 25.07 403,095
2018-05-23 26.10 26.76 25.83 26.06 387,091
2018-05-22 28.58 28.68 26.26 26.55 404,022
2018-05-21 27.34 27.87 27.20 27.87 187,913
2018-05-18 26.19 27.12 26.19 26.81 270,839
2018-05-17 26.43 27.88 26.43 27.34 344,058
2018-05-16 26.17 26.75 25.94 26.01 262,051
2018-05-15 26.00 26.51 25.35 26.39 347,891
2018-05-14 25.32 26.13 25.32 25.75 253,113
2018-05-11 25.20 25.48 24.93 25.00 305,235

» More Carrizo Oil Stock Price History

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