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 (%)
Mar 29, 2019
3.330
3.340
3.150
3.150
67,100
-0.08(-2.48%)
Mar 28, 2019
3.200
3.260
3.070
3.230
76,842
+0.02(+0.62%)
Mar 27, 2019
3.260
3.310
3.030
3.210
153,982
-0.02(-0.62%)
Mar 26, 2019
3.420
3.470
3.130
3.230
352,460
-0.18(-5.28%)
Mar 25, 2019
3.390
3.480
3.370
3.410
67,786
-0.03(-0.87%)
Mar 22, 2019
3.480
3.530
3.400
3.440
74,300
-0.11(-3.10%)
Mar 21, 2019
3.640
3.720
3.530
3.550
97,557
-0.09(-2.47%)
Mar 20, 2019
3.370
3.670
3.370
3.640
204,001
+0.21(+6.12%)
Mar 19, 2019
3.500
3.520
3.350
3.430
108,704
-0.17(-4.72%)
Mar 18, 2019
3.360
3.640
3.360
3.600
59,921
+0.25(+7.46%)
Mar 15, 2019
3.420
3.450
3.330
3.350
206,400
-0.09(-2.62%)
Mar 14, 2019
3.460
3.510
3.300
3.440
41,338
+0.00(+0.00%)
Mar 13, 2019
3.380
3.600
3.360
3.440
135,663
+0.08(+2.38%)
Mar 12, 2019
3.250
3.400
3.250
3.360
49,112
+0.13(+4.02%)
Mar 11, 2019
3.200
3.277
3.150
3.230
45,883
+0.03(+0.94%)
Mar 08, 2019
3.230
3.270
3.160
3.200
64,000
-0.07(-2.14%)
Mar 07, 2019
3.510
3.530
3.260
3.270
272,501
-0.24(-6.84%)
Mar 06, 2019
3.540
3.540
3.450
3.510
118,151
-0.07(-1.96%)
Mar 05, 2019
3.550
3.600
3.487
3.580
198,872
+0.03(+0.85%)
Mar 04, 2019
3.530
3.600
3.430
3.550
139,921
+0.05(+1.43%)
Mar 01, 2019
3.400
3.500
3.330
3.500
149,400
+0.11(+3.24%)
Feb 28, 2019
3.410
3.450
3.310
3.390
187,042
-0.02(-0.59%)
Feb 27, 2019
3.320
3.520
3.290
3.410
167,667
+0.08(+2.40%)
Feb 26, 2019
3.530
3.550
3.330
3.330
199,153
-0.21(-5.93%)
Feb 25, 2019
3.450
3.565
3.359
3.540
149,503
+0.11(+3.21%)
Feb 22, 2019
3.730
3.740
3.400
3.430
235,000
-0.30(-8.04%)
Feb 21, 2019
3.810
3.900
3.710
3.730
48,552
-0.07(-1.84%)
Feb 20, 2019
3.750
3.900
3.750
3.800
106,189
-0.03(-0.78%)
Feb 19, 2019
3.940
4.040
3.820
3.830
186,309
-0.12(-3.04%)
Feb 15, 2019
3.910
4.050
3.850
3.950
207,300
+0.05(+1.28%)
Feb 14, 2019
3.850
3.990
3.770
3.900
124,278
+0.05(+1.30%)
Feb 13, 2019
3.730
3.960
3.730
3.850
202,839
+0.12(+3.22%)
Feb 12, 2019
3.730
3.860
3.670
3.730
106,262
-0.01(-0.27%)
Feb 11, 2019
3.590
3.760
3.558
3.740
71,706
+0.14(+3.89%)
Feb 08, 2019
3.650
3.780
3.580
3.600
43,000
-0.05(-1.37%)
Feb 07, 2019
3.720
3.720
3.510
3.650
88,616
-0.09(-2.41%)
Feb 06, 2019
3.650
3.760
3.641
3.740
32,848
+0.03(+0.81%)
Feb 05, 2019
3.850
3.890
3.640
3.710
40,158
-0.14(-3.64%)
Feb 04, 2019
3.670
3.855
3.670
3.850
78,761
+0.09(+2.39%)
Feb 01, 2019
3.800
3.860
3.630
3.760
88,400
-0.02(-0.53%)
Jan 31, 2019
3.780
3.820
3.660
3.780
41,100
+0.03(+0.80%)
Jan 30, 2019
3.460
3.750
3.460
3.750
64,908
+0.30(+8.70%)
Jan 29, 2019
3.530
3.640
3.410
3.450
61,858
-0.06(-1.71%)
Jan 28, 2019
3.610
3.630
3.450
3.510
115,751
-0.18(-4.88%)
Jan 25, 2019
3.690
3.750
3.640
3.690
58,200
+0.07(+1.93%)
Jan 24, 2019
3.590
3.650
3.450
3.620
95,021
+0.09(+2.55%)
Jan 23, 2019
3.680
3.730
3.460
3.530
78,288
-0.13(-3.55%)
Jan 22, 2019
3.860
3.860
3.620
3.660
145,167
-0.27(-6.87%)
Jan 18, 2019
3.870
3.930
3.850
3.930
80,000
+0.09(+2.34%)
Jan 17, 2019
3.800
3.870
3.720
3.840
31,919
+0.01(+0.26%)
Jan 16, 2019
3.820
3.970
3.700
3.830
139,614
+0.05(+1.32%)
Jan 15, 2019
3.870
3.980
3.770
3.780
258,875
-0.02(-0.53%)
Jan 14, 2019
3.860
3.900
3.760
3.800
61,412
-0.08(-2.06%)
Jan 11, 2019
3.810
3.910
3.750
3.880
161,000
+0.04(+1.04%)
Jan 10, 2019
3.890
3.930
3.780
3.840
61,092
-0.06(-1.54%)
Jan 09, 2019
3.840
3.950
3.720
3.900
118,564
+0.11(+2.90%)
Jan 08, 2019
3.840
3.940
3.720
3.790
103,953
-0.04(-1.04%)
Jan 07, 2019
3.770
3.850
3.632
3.830
139,509
+0.07(+1.86%)
Jan 04, 2019
3.700
3.840
3.650
3.760
238,200
+0.14(+3.87%)
Jan 03, 2019
3.670
3.720
3.470
3.620
163,350
-0.05(-1.36%)
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