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 (%)
Dec 31, 2004
7.130
7.250
7.130
7.240
32,400
+0.07(+0.98%)
Dec 30, 2004
7.160
7.230
7.150
7.170
17,900
-0.06(-0.83%)
Dec 29, 2004
7.160
7.240
7.130
7.230
33,200
+0.01(+0.14%)
Dec 28, 2004
7.170
7.300
7.150
7.220
20,900
+0.04(+0.56%)
Dec 27, 2004
7.150
7.250
7.140
7.180
10,200
-0.15(-2.05%)
Dec 23, 2004
7.100
7.400
7.100
7.330
77,000
+0.16(+2.23%)
Dec 22, 2004
7.100
7.240
7.050
7.170
73,700
-0.07(-0.97%)
Dec 21, 2004
7.130
7.250
7.130
7.240
28,400
+0.00(+0.00%)
Dec 20, 2004
7.150
7.240
7.130
7.240
25,200
+0.00(+0.00%)
Dec 17, 2004
7.100
7.250
7.100
7.240
47,400
+0.03(+0.42%)
Dec 16, 2004
7.400
7.450
7.050
7.210
80,900
-0.24(-3.22%)
Dec 15, 2004
7.350
7.510
7.300
7.450
180,000
-0.10(-1.32%)
Dec 14, 2004
7.500
7.650
7.230
7.550
163,500
+0.25(+3.42%)
Dec 13, 2004
7.400
7.450
7.280
7.300
23,500
+0.03(+0.41%)
Dec 10, 2004
7.200
7.340
7.160
7.270
35,400
-0.07(-0.95%)
Dec 09, 2004
6.600
7.350
6.510
7.340
66,400
-0.15(-2.00%)
Dec 08, 2004
7.150
7.500
7.080
7.490
78,300
+0.28(+3.88%)
Dec 07, 2004
7.270
7.430
7.200
7.210
60,400
-0.17(-2.30%)
Dec 06, 2004
7.740
7.740
7.370
7.380
95,900
-0.32(-4.16%)
Dec 03, 2004
7.820
7.900
7.560
7.700
157,400
-0.24(-3.02%)
Dec 02, 2004
8.270
8.500
7.890
7.940
219,100
-0.28(-3.41%)
Dec 01, 2004
7.300
8.850
7.210
8.220
602,400
+0.73(+9.75%)
Nov 30, 2004
7.750
7.750
7.420
7.490
98,500
-0.36(-4.59%)
Nov 29, 2004
7.850
8.000
7.800
7.850
50,200
-0.10(-1.26%)
Nov 26, 2004
7.950
8.000
7.750
7.950
16,900
+0.00(+0.00%)
Nov 24, 2004
8.000
8.000
7.700
7.950
84,200
-0.05(-0.62%)
Nov 23, 2004
7.350
8.040
7.170
8.000
244,100
+0.84(+11.73%)
Nov 22, 2004
6.950
7.200
6.900
7.160
385,000
+0.35(+5.14%)
Nov 19, 2004
6.500
6.900
6.430
6.810
84,500
+0.26(+3.97%)
Nov 18, 2004
6.510
6.680
6.310
6.550
58,600
-0.09(-1.36%)
Nov 17, 2004
6.650
6.700
6.500
6.640
30,700
-0.03(-0.45%)
Nov 16, 2004
6.700
6.710
6.590
6.670
1,800
-0.08(-1.19%)
Nov 15, 2004
6.750
6.750
6.600
6.750
23,400
+0.00(+0.00%)
Nov 12, 2004
6.750
6.850
6.610
6.750
45,600
-0.02(-0.30%)
Nov 11, 2004
6.700
7.010
6.700
6.770
182,900
-0.03(-0.44%)
Nov 10, 2004
6.950
6.950
6.670
6.800
75,100
-0.16(-2.30%)
Nov 09, 2004
6.530
7.040
6.530
6.960
203,000
+0.43(+6.58%)
Nov 08, 2004
6.500
6.540
6.500
6.530
7,600
+0.00(+0.00%)
Nov 05, 2004
6.500
6.600
6.450
6.530
13,200
-0.08(-1.21%)
Nov 04, 2004
6.650
6.670
6.500
6.610
8,400
-0.09(-1.34%)
Nov 03, 2004
6.550
6.700
6.500
6.700
5,400
+0.09(+1.36%)
Nov 02, 2004
6.650
6.700
6.610
6.610
1,600
-0.10(-1.49%)
Nov 01, 2004
6.600
6.750
6.530
6.710
20,000
+0.06(+0.90%)
Oct 29, 2004
6.550
6.750
6.550
6.650
12,000
+0.05(+0.76%)
Oct 28, 2004
6.490
6.700
6.480
6.600
8,700
+0.10(+1.54%)
Oct 27, 2004
6.560
6.630
6.500
6.500
13,900
-0.15(-2.26%)
Oct 26, 2004
6.610
6.710
6.600
6.650
6,600
-0.05(-0.75%)
Oct 25, 2004
6.570
6.840
6.570
6.700
12,000
+0.08(+1.21%)
Oct 22, 2004
6.530
6.750
6.530
6.620
19,400
+0.09(+1.38%)
Oct 21, 2004
6.500
6.550
6.500
6.530
6,200
+0.03(+0.46%)
Oct 20, 2004
6.500
6.600
6.500
6.500
10,100
+0.00(+0.00%)
Oct 19, 2004
6.500
6.590
6.500
6.500
17,600
-0.05(-0.76%)
Oct 18, 2004
6.750
6.770
6.550
6.550
12,300
-0.25(-3.68%)
Oct 15, 2004
6.750
6.800
6.750
6.800
9,000
-0.01(-0.15%)
Oct 14, 2004
6.700
6.850
6.700
6.810
26,900
+0.11(+1.64%)
Oct 13, 2004
6.850
6.850
6.700
6.700
12,000
-0.15(-2.19%)
Oct 12, 2004
6.900
6.900
6.770
6.850
35,000
-0.05(-0.72%)
Oct 11, 2004
6.950
7.000
6.900
6.900
37,900
-0.10(-1.43%)
Oct 08, 2004
7.000
7.000
6.900
7.000
48,300
+0.00(+0.00%)
Oct 07, 2004
6.850
7.200
6.800
7.000
134,800
+0.10(+1.45%)
Oct 06, 2004
6.800
6.940
6.800
6.900
23,600
+0.09(+1.32%)
Oct 05, 2004
6.600
6.880
6.600
6.810
22,200
+0.11(+1.64%)
Oct 04, 2004
6.750
6.920
6.690
6.700
62,300
-0.05(-0.74%)
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