NASDAQ:CRZO
Delisted
Carrizo Oil & Gas Stock Price (Quote)
$7.83
+0 (+0%)
At Close: Apr 15, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.83 | $7.83 | Wednesday, 15th Apr 2020 CRZO stock ended at $7.83. During the day the stock fluctuated 0% from a day low at $7.83 to a day high of $7.83. |
90 days | $7.83 | $7.83 | |
52 weeks | $6.15 | $13.95 |
Date | Open | High | Low | Close | Volume |
Oct 15, 2019 | $7.51 | $7.89 | $7.37 | $7.68 | 5 528 776 |
Oct 14, 2019 | $7.89 | $7.92 | $7.45 | $7.60 | 3 649 131 |
Oct 11, 2019 | $7.91 | $8.19 | $7.90 | $8.02 | 3 060 949 |
Oct 10, 2019 | $7.75 | $7.89 | $7.32 | $7.81 | 7 313 648 |
Oct 09, 2019 | $7.65 | $7.83 | $7.52 | $7.65 | 3 388 701 |
Oct 08, 2019 | $7.36 | $7.84 | $7.36 | $7.52 | 3 800 257 |
Oct 07, 2019 | $7.38 | $7.78 | $7.30 | $7.53 | 4 225 670 |
Oct 04, 2019 | $7.54 | $7.72 | $7.21 | $7.45 | 3 257 434 |
Oct 03, 2019 | $7.46 | $7.70 | $7.17 | $7.50 | 9 629 125 |
Oct 02, 2019 | $7.69 | $7.99 | $7.45 | $7.54 | 7 812 748 |
Oct 01, 2019 | $8.68 | $8.88 | $7.69 | $7.78 | 7 111 819 |
Sep 30, 2019 | $8.58 | $8.64 | $8.24 | $8.59 | 3 815 653 |
Sep 27, 2019 | $8.60 | $8.91 | $8.53 | $8.64 | 3 122 693 |
Sep 26, 2019 | $8.84 | $8.89 | $8.42 | $8.82 | 4 207 859 |
Sep 25, 2019 | $8.68 | $8.99 | $8.55 | $8.91 | 4 021 864 |
Sep 24, 2019 | $8.76 | $9.03 | $8.65 | $8.83 | 4 665 192 |
Sep 23, 2019 | $8.64 | $9.14 | $8.62 | $8.82 | 7 154 402 |
Sep 20, 2019 | $8.57 | $8.94 | $8.54 | $8.63 | 5 961 251 |
Sep 19, 2019 | $9.16 | $9.19 | $8.65 | $8.70 | 4 610 532 |
Sep 18, 2019 | $8.88 | $9.05 | $8.73 | $8.95 | 3 029 814 |
Sep 17, 2019 | $10.02 | $10.14 | $9.14 | $9.14 | 5 775 847 |
Sep 16, 2019 | $9.75 | $10.26 | $9.34 | $10.22 | 8 746 902 |
Sep 13, 2019 | $8.45 | $8.70 | $8.27 | $8.55 | 3 858 358 |
Sep 12, 2019 | $8.47 | $8.92 | $8.24 | $8.26 | 5 027 364 |
Sep 11, 2019 | $9.04 | $9.22 | $8.36 | $8.81 | 5 588 418 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRZO stock historical prices to predict future price movements?
Trend Analysis: Examine the CRZO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRZO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.