Contango Oil & Gas Company Common Stock (TX)のデータ

Contango Oil & Gas Company Common Stock (TX)の基本情報

名前 Contango Oil & Gas Company Common Stock (TX)
ティッカー MCF
国 United States
上場年 nan
セクター Energy

Contango Oil & Gas Company Common Stock (TX)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.4 4.87 5.19 5.07 3267200.0 5.07
2021-02-12 4.77 3.75 3.96 4.52 1927800.0 4.52
2021-02-11 4.23 3.7 4.16 3.96 1887600.0 3.96
2021-02-10 4.45 3.8 3.94 4.06 4326000.0 4.06
2021-02-09 3.63 3.21 3.39 3.57 1823300.0 3.57
2021-02-08 3.43 3.13 3.14 3.37 1272600.0 3.37
2021-02-05 3.1 2.89 2.95 3.07 778200.0 3.07
2021-02-04 2.95 2.78 2.85 2.93 760700.0 2.93
2021-02-03 2.92 2.64 2.65 2.83 711100.0 2.83
2021-02-02 2.65 2.56 2.58 2.64 879000.0 2.64
2021-02-01 2.62 2.39 2.44 2.51 864200.0 2.51
2021-01-29 2.54 2.37 2.48 2.39 741100.0 2.39
2021-01-28 2.61 2.41 2.58 2.48 966700.0 2.48
2021-01-27 2.65 2.35 2.49 2.47 1314400.0 2.47
2021-01-26 2.8 2.59 2.7 2.59 1040400.0 2.59
2021-01-25 2.83 2.59 2.83 2.71 1180700.0 2.71
2021-01-22 2.85 2.57 2.85 2.76 1932100.0 2.76
2021-01-21 3.18 2.77 3.15 2.85 1864800.0 2.85
2021-01-20 3.41 2.97 3.35 3.13 4997600.0 3.13
2021-01-19 3.33 2.92 3.14 3.3 1390800.0 3.3
2021-01-15 3.26 2.82 2.84 3.04 1682100.0 3.04
2021-01-14 2.96 2.78 2.79 2.91 961700.0 2.91
2021-01-13 3.12 2.78 3.12 2.8 849700.0 2.8
2021-01-12 3.04 2.58 2.6 2.87 1582500.0 2.87
2021-01-11 2.58 2.46 2.5 2.58 538300.0 2.58
2021-01-08 2.58 2.41 2.47 2.54 673700.0 2.54
2021-01-07 2.64 2.43 2.58 2.46 903100.0 2.46
2021-01-06 2.65 2.4 2.56 2.54 1309500.0 2.54
2021-01-05 2.63 2.39 2.39 2.49 1756400.0 2.49
2021-01-04 2.43 2.26 2.34 2.38 725400.0 2.38
2020-12-31 2.45 2.29 2.44 2.29 563600.0 2.29
2020-12-30 2.52 2.28 2.3 2.47 1047100.0 2.47
2020-12-29 2.41 2.25 2.41 2.29 991700.0 2.29
2020-12-28 2.62 2.36 2.62 2.43 1182100.0 2.43
2020-12-24 2.61 2.44 2.49 2.6 516900.0 2.6
2020-12-23 2.61 2.39 2.39 2.5 2061600.0 2.5
2020-12-22 2.4 2.18 2.35 2.35 1220000.0 2.35
2020-12-21 2.34 2.05 2.11 2.34 1498600.0 2.34
2020-12-18 2.27 2.08 2.12 2.27 4368400.0 2.27
2020-12-17 2.23 2.02 2.12 2.14 1688600.0 2.14
2020-12-16 2.54 2.05 2.3 2.1 3296700.0 2.1
2020-12-15 2.54 1.96 2.04 2.5 8144400.0 2.5
2020-12-14 1.89 1.74 1.82 1.85 1509700.0 1.85
2020-12-11 1.79 1.63 1.69 1.79 855700.0 1.79
2020-12-10 1.76 1.6 1.62 1.67 1580800.0 1.67
2020-12-09 1.77 1.59 1.73 1.62 1651300.0 1.62
2020-12-08 1.74 1.58 1.6 1.72 1235500.0 1.72
2020-12-07 1.69 1.58 1.67 1.61 997300.0 1.61
2020-12-04 1.77 1.64 1.68 1.67 1321400.0 1.67
2020-12-03 1.78 1.64 1.78 1.66 1455300.0 1.66
2020-12-02 2.02 1.7 1.89 1.73 2118000.0 1.73
2020-12-01 1.87 1.71 1.74 1.87 1475000.0 1.87
2020-11-30 1.8 1.63 1.72 1.67 1514100.0 1.67
2020-11-27 1.76 1.62 1.72 1.65 588600.0 1.65
2020-11-25 1.73 1.58 1.64 1.71 629600.0 1.71
2020-11-24 1.79 1.58 1.72 1.66 1794300.0 1.66
2020-11-23 1.64 1.48 1.49 1.64 559800.0 1.64
2020-11-20 1.62 1.45 1.59 1.47 685300.0 1.47
2020-11-19 1.63 1.53 1.59 1.62 509600.0 1.62
2020-11-18 1.68 1.54 1.56 1.59 910700.0 1.59
2020-11-17 1.57 1.45 1.55 1.55 729200.0 1.55
2020-11-16 1.54 1.4 1.4 1.54 943400.0 1.54
2020-11-13 1.38 1.31 1.34 1.35 411900.0 1.35
2020-11-12 1.47 1.3 1.45 1.36 816700.0 1.36
2020-11-11 1.51 1.43 1.45 1.48 714600.0 1.48
2020-11-10 1.46 1.31 1.35 1.46 819900.0 1.46
2020-11-09 1.35 1.26 1.32 1.31 1088500.0 1.31
2020-11-06 1.32 1.19 1.32 1.2 756300.0 1.2
2020-11-05 1.36 1.26 1.28 1.32 987100.0 1.32
2020-11-04 1.33 1.24 1.3 1.28 1015400.0 1.28
2020-11-03 1.39 1.29 1.33 1.33 899900.0 1.33
2020-11-02 1.32 1.25 1.28 1.3 1272700.0 1.3
2020-10-30 1.31 1.22 1.28 1.25 1031200.0 1.25
2020-10-29 1.38 1.22 1.29 1.28 1033300.0 1.28
2020-10-28 1.37 1.25 1.36 1.29 1698900.0 1.29
2020-10-27 1.53 1.34 1.5 1.34 738300.0 1.34
2020-10-26 1.74 1.5 1.53 1.58 1920500.0 1.58
2020-10-23 1.81 1.58 1.63 1.71 874000.0 1.71
2020-10-22 1.59 1.36 1.39 1.57 457700.0 1.57
2020-10-21 1.41 1.32 1.37 1.38 275400.0 1.38
2020-10-20 1.38 1.29 1.34 1.36 206200.0 1.36
2020-10-19 1.35 1.25 1.35 1.32 161700.0 1.32
2020-10-16 1.38 1.29 1.33 1.32 194000.0 1.32
2020-10-15 1.36 1.25 1.25 1.36 194300.0 1.36
2020-10-14 1.41 1.3 1.39 1.3 231100.0 1.3
2020-10-13 1.41 1.3 1.41 1.36 317100.0 1.36
2020-10-12 1.48 1.43 1.48 1.44 137800.0 1.44
2020-10-09 1.58 1.41 1.58 1.45 267800.0 1.45
2020-10-08 1.6 1.39 1.39 1.57 368700.0 1.57
2020-10-07 1.4 1.29 1.31 1.39 246000.0 1.39
2020-10-06 1.39 1.3 1.37 1.31 256300.0 1.31
2020-10-05 1.35 1.26 1.33 1.34 287800.0 1.34
2020-10-02 1.33 1.21 1.22 1.33 213100.0 1.33
2020-10-01 1.35 1.2 1.35 1.27 352900.0 1.27
2020-09-30 1.48 1.33 1.46 1.34 336300.0 1.34
2020-09-29 1.47 1.38 1.38 1.47 332300.0 1.47
2020-09-28 1.39 1.18 1.26 1.38 501700.0 1.38
2020-09-25 1.37 1.1 1.1 1.32 588400.0 1.32
2020-09-24 1.17 1.09 1.17 1.12 312600.0 1.12
2020-09-23 1.2 1.14 1.2 1.15 481300.0 1.15
2020-09-22 1.2 1.13 1.17 1.17 668200.0 1.17
2020-09-21 1.25 1.14 1.22 1.17 523600.0 1.17
2020-09-18 1.32 1.22 1.32 1.22 955100.0 1.22
2020-09-17 1.35 1.26 1.31 1.29 361900.0 1.29
2020-09-16 1.44 1.31 1.41 1.31 675800.0 1.31
2020-09-15 1.44 1.34 1.42 1.37 404300.0 1.37
2020-09-14 1.49 1.33 1.47 1.38 632900.0 1.38
2020-09-11 1.54 1.42 1.44 1.47 280300.0 1.47
2020-09-10 1.62 1.4 1.59 1.44 781200.0 1.44
2020-09-09 1.6 1.51 1.53 1.57 207700.0 1.57
2020-09-08 1.58 1.38 1.45 1.53 481300.0 1.53
2020-09-04 1.56 1.41 1.55 1.48 793900.0 1.48
2020-09-03 1.6 1.5 1.54 1.54 542100.0 1.54
2020-09-02 1.63 1.5 1.58 1.57 649400.0 1.57
2020-09-01 1.65 1.56 1.65 1.6 283900.0 1.6
2020-08-31 1.77 1.62 1.76 1.62 501000.0 1.62
2020-08-28 1.79 1.72 1.75 1.77 296000.0 1.77
2020-08-27 1.8 1.67 1.77 1.74 427300.0 1.74
2020-08-26 1.87 1.77 1.82 1.78 355700.0 1.78
2020-08-25 1.94 1.78 1.94 1.8 331500.0 1.8
2020-08-24 1.94 1.73 1.77 1.87 253200.0 1.87
2020-08-21 1.87 1.7 1.83 1.72 486000.0 1.72
2020-08-20 1.88 1.81 1.81 1.84 105900.0 1.84
2020-08-19 1.96 1.72 1.94 1.88 822200.0 1.88
2020-08-18 2.03 1.93 2.01 1.93 404100.0 1.93
2020-08-17 2.05 1.97 2.04 2.04 292100.0 2.04
2020-08-14 2.11 2.01 2.09 2.05 315400.0 2.05
2020-08-13 2.27 2.1 2.24 2.13 242800.0 2.13
2020-08-12 2.27 2.15 2.25 2.21 332400.0 2.21
2020-08-11 2.35 2.14 2.25 2.17 358200.0 2.17
2020-08-10 2.29 2.0 2.14 2.2 472000.0 2.2
2020-08-07 2.17 1.86 1.91 2.15 374900.0 2.15
2020-08-06 2.04 1.94 2.03 1.95 211700.0 1.95
2020-08-05 2.09 1.97 2.05 2.04 269200.0 2.04
2020-08-04 2.04 1.84 1.86 2.0 481000.0 2.0
2020-08-03 1.9 1.75 1.8 1.85 433300.0 1.85
2020-07-31 1.84 1.76 1.81 1.78 294500.0 1.78
2020-07-30 1.87 1.77 1.83 1.82 274200.0 1.82
2020-07-29 1.93 1.8 1.89 1.87 457900.0 1.87
2020-07-28 2.0 1.86 1.96 1.86 358800.0 1.86
2020-07-27 2.02 1.91 2.02 1.97 335900.0 1.97
2020-07-24 2.1 2.0 2.06 2.02 180400.0 2.02
2020-07-23 2.1 1.99 2.03 2.04 570300.0 2.04
2020-07-22 2.12 2.02 2.07 2.04 362800.0 2.04
2020-07-21 2.19 1.99 1.99 2.12 564300.0 2.12
2020-07-20 2.14 1.95 2.07 1.97 377500.0 1.97
2020-07-17 2.34 2.06 2.25 2.06 412100.0 2.06
2020-07-16 2.33 2.13 2.26 2.31 343500.0 2.31
2020-07-15 2.28 2.11 2.18 2.27 863400.0 2.27
2020-07-14 2.14 1.91 1.92 2.12 467600.0 2.12
2020-07-13 2.1 1.9 2.09 1.9 561600.0 1.9
2020-07-10 2.08 2.0 2.01 2.06 445700.0 2.06
2020-07-09 2.29 2.01 2.24 2.03 922300.0 2.03
2020-07-08 2.35 2.16 2.27 2.22 476200.0 2.22
2020-07-07 2.38 2.23 2.34 2.29 398600.0 2.29
2020-07-06 2.38 2.18 2.3 2.34 704100.0 2.34
2020-07-02 2.3 2.1 2.21 2.24 802500.0 2.24
2020-07-01 2.57 2.17 2.33 2.18 1107000.0 2.18
2020-06-30 2.59 2.25 2.54 2.29 1231900.0 2.29
2020-06-29 3.34 2.55 2.7 2.65 2684500.0 2.65
2020-06-26 3.14 2.28 3.14 2.42 11983100.0 2.42
2020-06-25 3.27 2.98 3.0 3.18 1449100.0 3.18
2020-06-24 3.38 3.01 3.34 3.06 805300.0 3.06
2020-06-23 3.44 3.25 3.35 3.38 774600.0 3.38
2020-06-22 3.55 3.05 3.53 3.38 1371500.0 3.38
2020-06-19 3.4 3.05 3.34 3.39 1498800.0 3.39
2020-06-18 3.41 3.04 3.05 3.19 715100.0 3.19
2020-06-17 3.34 2.94 3.19 3.02 1102900.0 3.02
2020-06-16 4.13 3.05 3.06 3.35 1819900.0 3.35
2020-06-15 3.37 2.85 3.01 3.0 1169100.0 3.0
2020-06-12 3.71 3.26 3.28 3.26 548100.0 3.26
2020-06-11 3.72 3.27 3.6 3.27 749400.0 3.27
2020-06-10 4.05 3.45 3.93 3.81 1000500.0 3.81
2020-06-09 4.2 3.58 3.7 3.83 710900.0 3.83
2020-06-08 3.99 3.58 3.75 3.74 1438500.0 3.74
2020-06-05 3.87 3.0 3.15 3.57 859200.0 3.57
2020-06-04 3.24 2.87 3.0 3.06 749100.0 3.06
2020-06-03 3.05 2.85 3.03 2.94 587400.0 2.94
2020-06-02 3.03 2.83 2.87 3.03 306400.0 3.03
2020-06-01 2.94 2.7 2.8 2.85 243400.0 2.85
2020-05-29 2.87 2.5 2.61 2.75 917800.0 2.75
2020-05-28 2.74 2.56 2.64 2.63 203600.0 2.63
2020-05-27 2.72 2.46 2.65 2.6 521200.0 2.6
2020-05-26 2.78 2.61 2.77 2.63 826200.0 2.63
2020-05-22 2.78 2.45 2.59 2.71 204500.0 2.71
2020-05-21 2.79 2.56 2.79 2.57 288500.0 2.57
2020-05-20 2.97 2.66 2.86 2.76 454300.0 2.76
2020-05-19 2.92 2.72 2.87 2.83 417300.0 2.83
2020-05-18 2.82 2.62 2.63 2.82 725100.0 2.82
2020-05-15 2.57 2.4 2.41 2.49 352500.0 2.49
2020-05-14 2.64 2.25 2.47 2.5 569700.0 2.5
2020-05-13 2.71 2.33 2.7 2.5 671100.0 2.5
2020-05-12 2.74 2.54 2.74 2.58 279900.0 2.58
2020-05-11 2.81 2.4 2.47 2.7 957600.0 2.7
2020-05-08 2.59 2.22 2.46 2.39 285800.0 2.39
2020-05-07 2.41 2.2 2.22 2.38 184400.0 2.38
2020-05-06 2.28 2.08 2.23 2.18 306700.0 2.18
2020-05-05 2.85 2.26 2.43 2.34 968100.0 2.34
2020-05-04 2.88 1.92 1.95 2.38 3231400.0 2.38
2020-05-01 2.06 1.83 2.06 1.91 160800.0 1.91
2020-04-30 2.16 1.79 2.11 2.04 207400.0 2.04
2020-04-29 1.98 1.7 1.7 1.97 754100.0 1.97
2020-04-28 1.75 1.62 1.75 1.66 150900.0 1.66
2020-04-27 1.82 1.66 1.82 1.71 164500.0 1.71
2020-04-24 2.08 1.66 2.08 1.75 242400.0 1.75
2020-04-23 2.05 1.79 1.8 1.93 422700.0 1.93
2020-04-22 1.79 1.56 1.69 1.76 200600.0 1.76
2020-04-21 1.58 1.4 1.5 1.57 182300.0 1.57
2020-04-20 1.59 1.41 1.5 1.57 235800.0 1.57
2020-04-17 1.6 1.45 1.45 1.58 197400.0 1.58
2020-04-16 1.66 1.4 1.65 1.47 241300.0 1.47
2020-04-15 1.68 1.36 1.53 1.62 258700.0 1.62
2020-04-14 1.61 1.38 1.39 1.56 176100.0 1.56
2020-04-13 1.52 1.37 1.51 1.44 238200.0 1.44
2020-04-09 1.55 1.36 1.41 1.52 422300.0 1.52
2020-04-08 1.46 1.26 1.27 1.4 237500.0 1.4
2020-04-07 1.52 1.22 1.52 1.27 389000.0 1.27
2020-04-06 1.53 1.36 1.53 1.43 316000.0 1.43
2020-04-03 1.65 1.35 1.5 1.45 339100.0 1.45
2020-04-02 1.75 1.43 1.61 1.45 628700.0 1.45
2020-04-01 1.52 1.35 1.49 1.4 246500.0 1.4
2020-03-31 1.6 1.3 1.31 1.5 380700.0 1.5
2020-03-30 1.39 1.25 1.25 1.3 449700.0 1.3
2020-03-27 1.45 1.19 1.45 1.27 318900.0 1.27
2020-03-26 1.57 1.4 1.41 1.44 240500.0 1.44
2020-03-25 1.55 1.32 1.42 1.41 250100.0 1.41
2020-03-24 1.55 1.31 1.32 1.31 316900.0 1.31
2020-03-23 1.38 1.23 1.37 1.28 336800.0 1.28
2020-03-20 1.63 1.36 1.41 1.41 468300.0 1.41
2020-03-19 1.49 0.89 0.93 1.36 577900.0 1.36
2020-03-18 1.11 0.84 1.11 0.95 939000.0 0.95
2020-03-17 1.32 1.02 1.3 1.08 637800.0 1.08
2020-03-16 1.4 1.0 1.31 1.31 790800.0 1.31
2020-03-13 1.68 1.36 1.54 1.58 725400.0 1.58
2020-03-12 1.63 1.29 1.29 1.45 438500.0 1.45
2020-03-11 2.02 1.44 2.02 1.64 1208300.0 1.64
2020-03-10 2.32 1.98 2.21 1.99 733400.0 1.99
2020-03-09 2.45 1.96 2.38 2.05 934200.0 2.05
2020-03-06 3.28 2.97 3.2 3.05 716900.0 3.05
2020-03-05 3.52 3.27 3.32 3.3 457000.0 3.3
2020-03-04 3.58 3.33 3.58 3.53 275500.0 3.53
2020-03-03 3.67 3.23 3.5 3.33 418200.0 3.33
2020-03-02 3.66 3.25 3.32 3.49 469900.0 3.49
2020-02-28 3.52 3.19 3.33 3.28 930900.0 3.28
2020-02-27 3.66 3.21 3.39 3.44 879800.0 3.44
2020-02-26 3.9 3.5 3.87 3.52 512600.0 3.52
2020-02-25 4.18 3.83 4.06 3.83 490400.0 3.83
2020-02-24 4.16 3.57 3.82 4.08 366600.0 4.08
2020-02-21 4.47 4.11 4.47 4.25 203100.0 4.25
2020-02-20 4.56 4.02 4.11 4.54 389600.0 4.54
2020-02-19 4.17 3.91 3.99 4.08 330700.0 4.08
2020-02-18 4.0 3.82 3.93 3.97 185300.0 3.97