Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Contango Oil & Gas Company
(NY:
MCF
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
5.850
6.090
5.580
6.030
153,983
+0.34(+5.98%)
Feb 26, 2016
5.390
5.890
5.330
5.690
78,025
+0.41(+7.77%)
Feb 25, 2016
5.470
5.470
5.025
5.280
30,850
-0.16(-2.94%)
Feb 24, 2016
5.010
5.470
5.010
5.440
79,309
+0.05(+0.93%)
Feb 23, 2016
5.920
5.920
5.290
5.390
70,450
-0.51(-8.64%)
Feb 22, 2016
5.680
5.910
5.670
5.900
94,431
+0.46(+8.46%)
Feb 19, 2016
5.630
5.650
5.270
5.440
66,917
-0.35(-6.04%)
Feb 18, 2016
6.350
6.360
5.725
5.790
50,778
-0.47(-7.51%)
Feb 17, 2016
5.600
6.330
5.560
6.260
116,901
+0.67(+11.99%)
Feb 16, 2016
5.980
5.980
5.340
5.590
99,879
-0.22(-3.79%)
Feb 12, 2016
5.560
5.810
5.810
5.810
58,300
+0.24(+4.31%)
Feb 11, 2016
5.550
5.710
5.190
5.570
92,069
-0.23(-3.97%)
Feb 10, 2016
5.800
6.250
5.700
5.800
81,244
+0.00(+0.00%)
Feb 09, 2016
6.150
6.150
5.590
5.800
164,273
-0.41(-6.60%)
Feb 08, 2016
5.910
6.370
5.700
6.210
116,031
+0.05(+0.81%)
Feb 05, 2016
6.440
6.510
6.090
6.160
113,805
-0.30(-4.64%)
Feb 04, 2016
6.020
6.500
6.020
6.460
140,980
+0.50(+8.39%)
Feb 03, 2016
5.720
5.990
5.500
5.960
118,224
+0.27(+4.75%)
Feb 02, 2016
5.740
5.860
5.680
5.690
133,983
-0.34(-5.64%)
Feb 01, 2016
6.110
6.190
5.740
6.030
207,125
-0.38(-5.93%)
Jan 29, 2016
6.180
6.660
6.040
6.410
347,715
+0.24(+3.89%)
Jan 28, 2016
6.020
6.490
5.907
6.170
197,060
+0.41(+7.12%)
Jan 27, 2016
4.970
5.940
4.940
5.760
306,925
+0.79(+15.90%)
Jan 26, 2016
4.570
5.015
4.510
4.970
115,082
+0.46(+10.20%)
Jan 25, 2016
4.760
4.910
4.500
4.510
138,582
-0.26(-5.45%)
Jan 22, 2016
4.900
4.930
4.590
4.770
161,602
+0.31(+6.95%)
Jan 21, 2016
4.130
4.650
4.130
4.460
110,966
+0.31(+7.47%)
Jan 20, 2016
3.870
4.250
3.710
4.150
186,294
+0.12(+2.98%)
Jan 19, 2016
4.280
4.360
3.950
4.030
195,393
-0.16(-3.82%)
Jan 15, 2016
3.950
4.190
4.190
4.190
170,200
+0.04(+0.96%)
Jan 14, 2016
4.100
4.320
3.950
4.150
147,164
+0.10(+2.47%)
Jan 13, 2016
4.110
4.380
3.900
4.050
218,168
-0.06(-1.46%)
Jan 12, 2016
4.270
4.320
3.960
4.110
138,324
-0.04(-0.96%)
Jan 11, 2016
4.310
4.350
3.890
4.150
291,271
-0.35(-7.78%)
Jan 08, 2016
5.070
5.200
4.455
4.500
454,009
-0.56(-11.07%)
Jan 07, 2016
5.580
5.640
5.030
5.060
140,942
-0.65(-11.38%)
Jan 06, 2016
6.160
6.170
5.670
5.710
136,095
-0.65(-10.22%)
Jan 05, 2016
6.330
6.400
6.170
6.360
107,122
-0.04(-0.63%)
Jan 04, 2016
6.400
6.530
6.050
6.400
141,743
-0.01(-0.16%)
Dec 31, 2015
6.300
6.410
6.410
6.410
129,400
+0.10(+1.58%)
Dec 30, 2015
6.130
6.430
6.100
6.310
110,551
+0.00(+0.00%)
Dec 29, 2015
6.470
6.490
6.030
6.310
91,385
+0.04(+0.64%)
Dec 28, 2015
6.310
6.490
6.100
6.270
93,662
-0.09(-1.42%)
Dec 24, 2015
6.730
6.360
6.360
6.360
121,700
-0.38(-5.64%)
Dec 23, 2015
6.120
6.750
6.020
6.740
178,857
+0.80(+13.47%)
Dec 22, 2015
5.790
6.070
5.730
5.940
132,716
+0.15(+2.59%)
Dec 21, 2015
6.300
6.470
5.740
5.790
135,162
-0.29(-4.77%)
Dec 18, 2015
6.230
6.300
6.060
6.080
267,429
-0.15(-2.41%)
Dec 17, 2015
6.550
6.750
6.120
6.230
168,868
-0.27(-4.15%)
Dec 16, 2015
6.840
6.990
6.420
6.500
162,078
-0.32(-4.69%)
Dec 15, 2015
6.450
6.820
6.230
6.820
129,182
+0.52(+8.25%)
Dec 14, 2015
6.600
6.880
6.180
6.300
182,927
-0.43(-6.39%)
Dec 11, 2015
6.700
7.050
6.680
6.730
142,863
-0.27(-3.86%)
Dec 10, 2015
6.700
7.050
6.520
7.000
106,588
+0.21(+3.09%)
Dec 09, 2015
6.800
7.190
6.600
6.790
149,423
+0.02(+0.30%)
Dec 08, 2015
6.450
6.990
6.450
6.770
201,969
+0.19(+2.89%)
Dec 07, 2015
6.790
6.950
6.450
6.580
180,109
-0.42(-6.00%)
Dec 04, 2015
7.230
7.230
6.870
7.000
115,966
-0.31(-4.24%)
Dec 03, 2015
7.500
7.640
7.270
7.310
98,172
-0.14(-1.88%)
Dec 02, 2015
7.900
8.000
7.410
7.450
192,686
-0.53(-6.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
bottom clear
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account