Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.40 16.60 16.33 16.38 45,400 -0.13(-0.79%)
Oct 30, 2006 16.50 16.56 16.48 16.51 18,500 -0.03(-0.18%)
Oct 27, 2006 16.28 16.69 16.28 16.54 289,600 +0.06(+0.36%)
Oct 26, 2006 16.40 16.60 16.23 16.48 68,600 -0.03(-0.18%)
Oct 25, 2006 15.47 16.60 15.35 16.51 85,500 +0.96(+6.17%)
Oct 24, 2006 15.37 15.63 15.25 15.55 38,700 +0.08(+0.52%)
Oct 23, 2006 15.60 15.60 15.30 15.47 27,200 +0.02(+0.13%)
Oct 20, 2006 15.00 15.45 15.00 15.45 61,100 +0.28(+1.85%)
Oct 19, 2006 15.35 15.44 14.81 15.17 51,400 +0.37(+2.50%)
Oct 18, 2006 14.60 15.40 14.55 14.80 35,800 +0.20(+1.37%)
Oct 17, 2006 14.95 15.00 14.12 14.60 60,900 -0.10(-0.68%)
Oct 16, 2006 13.80 14.86 13.80 14.70 125,400 +0.69(+4.93%)
Oct 13, 2006 12.50 14.14 12.50 14.01 355,400 +2.42(+20.88%)
Oct 12, 2006 11.20 11.70 11.20 11.59 39,600 +0.30(+2.66%)
Oct 11, 2006 10.80 11.34 10.80 11.29 29,000 +0.45(+4.15%)
Oct 10, 2006 10.53 10.89 10.53 10.84 9,400 +0.31(+2.94%)
Oct 09, 2006 10.46 10.69 10.46 10.53 77,100 +0.07(+0.67%)
Oct 06, 2006 10.50 10.50 10.44 10.46 23,200 -0.08(-0.76%)
Oct 05, 2006 10.75 10.75 10.45 10.54 77,100 -0.07(-0.66%)
Oct 04, 2006 11.06 11.10 10.53 10.61 176,600 -0.45(-4.07%)
Oct 03, 2006 11.52 11.54 11.01 11.06 61,600 -0.56(-4.82%)
Oct 02, 2006 11.84 11.99 11.60 11.62 18,600 -0.18(-1.53%)
Sep 29, 2006 11.75 11.95 11.66 11.80 71,300 +0.09(+0.77%)
Sep 28, 2006 11.67 11.74 11.65 11.71 12,400 +0.08(+0.69%)
Sep 27, 2006 11.95 11.95 11.50 11.63 28,400 +0.12(+1.04%)
Sep 26, 2006 11.45 11.70 11.44 11.51 27,600 +0.04(+0.35%)
Sep 25, 2006 11.54 11.60 11.15 11.47 35,200 -0.09(-0.78%)
Sep 22, 2006 11.50 11.70 11.30 11.56 52,300 -0.16(-1.37%)
Sep 21, 2006 11.81 11.90 11.55 11.72 24,400 -0.15(-1.26%)
Sep 20, 2006 12.16 12.19 11.87 11.87 49,400 -0.21(-1.74%)
Sep 19, 2006 11.50 12.19 11.50 12.08 60,700 +0.13(+1.09%)
Sep 18, 2006 12.17 12.18 11.70 11.95 335,400 -0.28(-2.29%)
Sep 15, 2006 13.00 13.04 11.85 12.23 112,800 -0.82(-6.28%)
Sep 14, 2006 13.23 13.30 13.03 13.05 157,200 -0.17(-1.29%)
Sep 13, 2006 13.35 13.35 13.00 13.22 207,900 -0.19(-1.42%)
Sep 12, 2006 13.30 13.48 13.30 13.41 159,900 -0.03(-0.22%)
Sep 11, 2006 13.40 13.44 13.06 13.44 72,900 -0.01(-0.07%)
Sep 08, 2006 13.34 13.52 13.34 13.45 148,000 +0.06(+0.45%)
Sep 07, 2006 13.44 13.45 13.39 13.39 7,500 -0.04(-0.33%)
Sep 06, 2006 13.40 13.48 13.30 13.43 5,600 +0.00(+0.03%)
Sep 05, 2006 13.40 13.48 13.37 13.43 11,300 +0.13(+0.98%)
Sep 01, 2006 13.31 13.31 13.26 13.30 2,100 +0.00(+0.00%)
Aug 31, 2006 13.35 13.39 13.30 13.30 13,100 -0.05(-0.37%)
Aug 30, 2006 13.00 13.36 13.00 13.35 32,300 +0.30(+2.30%)
Aug 29, 2006 13.00 13.09 13.00 13.05 18,400 +0.01(+0.08%)
Aug 28, 2006 13.10 13.20 13.00 13.04 23,400 -0.11(-0.84%)
Aug 25, 2006 13.20 13.20 13.15 13.15 3,600 -0.05(-0.38%)
Aug 24, 2006 13.22 13.22 13.15 13.20 4,800 +0.08(+0.61%)
Aug 23, 2006 13.21 13.21 13.11 13.12 3,000 -0.10(-0.76%)
Aug 22, 2006 13.06 13.22 13.06 13.22 2,500 +0.12(+0.92%)
Aug 21, 2006 13.14 13.14 13.10 13.10 400 -0.05(-0.38%)
Aug 18, 2006 13.10 13.25 13.10 13.15 10,200 -0.05(-0.38%)
Aug 17, 2006 13.35 13.40 13.18 13.20 8,500 -0.19(-1.42%)
Aug 16, 2006 13.04 13.44 13.04 13.39 7,500 +0.39(+3.00%)
Aug 15, 2006 13.00 13.05 12.89 13.00 9,200 -0.05(-0.38%)
Aug 14, 2006 13.13 13.33 13.00 13.05 13,700 -0.13(-0.99%)
Aug 11, 2006 13.41 13.44 13.17 13.18 6,500 -0.08(-0.60%)
Aug 10, 2006 13.16 13.35 13.12 13.26 5,400 +0.00(+0.00%)
Aug 09, 2006 13.15 13.55 13.15 13.26 18,100 +0.08(+0.61%)
Aug 08, 2006 13.19 13.28 13.14 13.18 3,900 +0.04(+0.30%)
Aug 07, 2006 13.14 13.16 13.14 13.14 1,300 -0.05(-0.38%)
Aug 04, 2006 13.18 13.25 13.16 13.19 17,200 +0.04(+0.30%)
Aug 03, 2006 13.04 13.38 13.01 13.15 27,300 +0.04(+0.31%)
Aug 02, 2006 13.50 13.55 13.05 13.11 73,600 -0.33(-2.46%)
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.