Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	29.38	29.90	29.38	29.90	1,625	+0.03(+0.10%)
Sep 29, 2022	28.10	29.87	28.10	29.87	1,626	+1.12(+3.90%)
Sep 28, 2022	28.75	28.75	28.75	28.75	934	-0.25(-0.86%)
Sep 27, 2022	29.00	29.00	29.00	29.00	538	+0.47(+1.65%)
Sep 26, 2022	29.33	29.34	27.92	28.53	4,617	-1.34(-4.49%)
Sep 23, 2022	29.87	29.87	29.43	29.87	13,295	+0.07(+0.23%)
Sep 22, 2022	29.80	30.16	29.25	29.80	8,274	-0.15(-0.50%)
Sep 21, 2022	30.06	30.06	29.59	29.95	2,036	-0.11(-0.37%)
Sep 20, 2022	28.67	30.30	28.67	30.06	5,734	+1.32(+4.59%)
Sep 19, 2022	29.00	29.50	28.74	28.74	2,704	+0.05(+0.17%)
Sep 16, 2022	28.79	30.30	28.69	28.69	71,017	-0.31(-1.07%)
Sep 15, 2022	29.38	30.50	29.00	29.00	12,364	-0.60(-2.03%)
Sep 14, 2022	29.00	29.60	28.43	29.60	7,808	+0.60(+2.07%)
Sep 13, 2022	28.75	29.00	28.75	29.00	9,315	+0.25(+0.87%)
Sep 12, 2022	28.51	28.75	28.00	28.75	11,942	+0.38(+1.34%)
Sep 09, 2022	28.10	28.50	28.00	28.37	7,831	+0.39(+1.41%)
Sep 08, 2022	27.00	28.00	26.22	27.98	10,532	+1.55(+5.87%)
Sep 07, 2022	28.04	28.04	26.35	26.43	12,190	-1.02(-3.73%)
Sep 06, 2022	25.00	27.45	24.77	27.45	10,579	+3.86(+16.36%)
Sep 01, 2022				23.59	56	+0.40(+1.72%)
Aug 31, 2022	23.19	23.94	23.19	23.19	879	-0.70(-2.95%)
Aug 29, 2022				23.89	325	-0.46(-1.89%)
Aug 26, 2022	25.50	25.50	24.32	24.36	3,499	-0.86(-3.42%)
Aug 25, 2022	25.22	25.22	25.22	25.22	271	+1.50(+6.32%)
Aug 24, 2022	23.75	23.75	23.72	23.72	888	+0.72(+3.13%)
Aug 23, 2022	23.00	23.00	23.00	23.00	244	+0.00(+0.00%)
Aug 22, 2022	23.00	23.00	23.00	23.00	596	+0.02(+0.09%)
Aug 19, 2022	22.99	22.99	22.97	22.98	929	-0.02(-0.09%)
Aug 18, 2022	23.00	23.00	23.00	23.00	587	+0.50(+2.22%)
Aug 17, 2022	22.57	22.66	22.50	22.50	1,336	-0.05(-0.22%)
Aug 16, 2022	22.50	22.55	22.50	22.55	405	+0.42(+1.90%)
Aug 15, 2022	22.13	22.13	22.13	22.13	194	-0.04(-0.18%)
Aug 11, 2022				22.17	142	+0.05(+0.23%)
Aug 10, 2022	22.59	22.59	22.12	22.12	416	-1.11(-4.80%)
Aug 04, 2022				23.23	134	+0.07(+0.32%)
Aug 01, 2022				23.16	77	+0.66(+2.93%)
Jul 28, 2022				22.50	72	+0.50(+2.27%)
Jul 25, 2022				22.00	77	-0.50(-2.22%)
Jul 22, 2022	22.50	22.50	22.50	22.50	179	+0.00(+0.00%)
Jul 20, 2022				22.50	128	-0.01(-0.04%)
Jul 19, 2022	22.50	22.51	22.50	22.51	1,264	-0.12(-0.54%)
Jul 13, 2022				22.63	52	-0.65(-2.79%)
Jul 12, 2022	23.28	23.28	23.28	23.28	103	+0.05(+0.22%)
Jul 11, 2022	23.23	23.23	22.88	23.23	267	+0.73(+3.24%)
Jul 08, 2022	22.50	22.50	22.50	22.50	833	+0.26(+1.17%)
Jul 06, 2022				22.24	350	-0.86(-3.72%)
Jul 05, 2022	24.00	24.38	23.00	23.10	3,113	-0.90(-3.75%)
Jul 01, 2022	24.09	24.11	23.31	24.00	2,910	-0.00(-0.00%)
Jun 30, 2022	23.50	24.00	23.50	24.00	1,255	+0.50(+2.13%)
Jun 29, 2022	23.25	23.50	23.25	23.50	393	+0.49(+2.13%)
Jun 27, 2022				23.01	242	+0.33(+1.43%)
Jun 24, 2022	22.35	22.68	22.30	22.68	983	+0.37(+1.66%)
Jun 22, 2022				22.32	52	+0.07(+0.29%)
Jun 17, 2022				22.25	89	+0.00(+0.00%)
Jun 16, 2022	21.55	22.25	21.55	22.25	662	+0.23(+1.04%)
Jun 15, 2022	22.02	22.02	22.02	22.02	332	+0.02(+0.09%)
Jun 14, 2022	21.75	22.00	21.25	22.00	1,289	+0.50(+2.33%)
Jun 13, 2022	21.00	21.50	21.00	21.50	3,050	-0.72(-3.24%)
Jun 10, 2022	22.22	22.22	22.22	22.22	162	+0.02(+0.09%)
Jun 08, 2022				22.20	100	+0.14(+0.63%)
Jun 07, 2022	22.22	22.22	22.06	22.06	471	-0.14(-0.63%)
Jun 06, 2022	22.20	22.22	22.20	22.20	2,814	+0.00(+0.00%)
Jun 03, 2022	21.96	22.20	21.96	22.20	674	+0.22(+0.99%)
Jun 02, 2022	22.20	22.20	21.98	21.98	388	-0.22(-0.99%)
May 31, 2022				22.20	129	+0.13(+0.57%)
May 27, 2022	21.55	22.07	21.55	22.07	672	-0.18(-0.79%)
May 25, 2022				22.25	130	+0.05(+0.23%)
May 24, 2022	22.20	22.20	22.20	22.20	994	+0.02(+0.09%)
May 20, 2022				22.18	262	+0.74(+3.46%)
May 19, 2022	21.44	21.44	21.44	21.44	2,193	-0.56(-2.55%)
May 18, 2022	22.00	22.00	22.00	22.00	534	-0.30(-1.34%)
May 17, 2022	22.22	22.30	22.22	22.30	674	+0.02(+0.08%)
May 16, 2022	22.28	22.28	22.28	22.28	313	-0.22(-0.98%)
May 13, 2022	22.50	22.50	22.50	22.50	464	-0.59(-2.56%)
May 12, 2022	23.00	23.39	23.00	23.09	720	-0.31(-1.34%)
May 11, 2022	23.00	23.40	23.00	23.40	913	+0.20(+0.88%)
May 10, 2022	24.00	24.00	23.20	23.20	1,139	-0.80(-3.33%)
May 09, 2022	24.01	24.01	24.00	24.00	528	-0.50(-2.04%)
May 05, 2022				24.50	149	-0.25(-1.01%)
May 04, 2022	24.75	24.75	24.75	24.75	554	-0.25(-1.00%)
May 03, 2022	24.80	25.00	24.80	25.00	642	+0.10(+0.40%)
May 02, 2022	25.01	25.01	24.90	24.90	1,651	-0.10(-0.40%)
Apr 29, 2022	25.20	25.20	25.00	25.00	304	+0.03(+0.11%)
Apr 28, 2022	25.20	25.33	24.97	24.97	973	-0.16(-0.64%)
Apr 27, 2022	25.50	25.50	24.80	25.14	1,903	-0.33(-1.31%)
Apr 26, 2022	25.08	25.47	25.08	25.47	1,162	+0.37(+1.47%)
Apr 25, 2022	25.05	25.10	24.60	25.10	811	+0.05(+0.20%)
Apr 22, 2022	25.08	25.51	25.05	25.05	2,944	-0.90(-3.47%)
Apr 21, 2022	25.95	25.95	25.95	25.95	374	+0.05(+0.19%)
Apr 20, 2022	25.94	26.00	25.90	25.90	1,181	+0.00(+0.00%)
Apr 19, 2022	26.18	26.18	25.90	25.90	561	+0.10(+0.39%)
Apr 18, 2022	25.80	25.80	25.80	25.80	345	+0.02(+0.08%)
Apr 14, 2022	25.03	25.78	25.03	25.78	1,511	+0.75(+3.00%)
Apr 13, 2022	25.50	25.50	25.03	25.03	469	-0.47(-1.84%)
Apr 12, 2022	25.30	25.70	25.00	25.50	2,052	+0.83(+3.35%)
Apr 11, 2022	25.04	25.04	24.62	24.67	2,804	+0.57(+2.38%)
Apr 08, 2022	24.06	24.10	23.39	24.10	867	+0.61(+2.60%)
Apr 06, 2022				23.49	238	+0.49(+2.13%)
Apr 01, 2022				23.00	1,288	-1.50(-6.12%)
Mar 31, 2022	24.50	24.50	24.40	24.50	1,913	-0.27(-1.08%)
Mar 30, 2022	24.78	24.97	24.50	24.77	1,722	-0.23(-0.93%)
Mar 29, 2022	25.30	25.30	24.84	25.00	1,274	-0.45(-1.75%)
Mar 28, 2022	25.30	25.45	25.30	25.45	681	+0.15(+0.57%)
Mar 24, 2022				25.30	203	+0.02(+0.09%)
Mar 23, 2022	25.50	25.50	25.28	25.28	999	+0.27(+1.07%)
Mar 22, 2022	25.01	25.01	25.01	25.01	242	-0.24(-0.95%)
Mar 21, 2022	25.50	25.50	25.25	25.25	693	-0.75(-2.88%)
Mar 17, 2022				26.00	83	+0.50(+1.96%)
Mar 16, 2022	25.95	25.95	25.50	25.50	1,674	-0.01(-0.04%)
Mar 15, 2022	25.27	26.00	25.27	25.51	1,318	-0.02(-0.08%)
Mar 14, 2022	25.00	26.66	25.00	25.53	2,368	+1.29(+5.30%)
Mar 11, 2022	24.50	24.50	24.25	24.25	584	-0.25(-1.04%)
Mar 10, 2022	24.50	24.50	24.03	24.50	746	-0.00(-0.00%)
Mar 09, 2022	24.50	24.50	24.50	24.50	554	+0.00(+0.00%)
Mar 08, 2022	23.79	24.50	23.79	24.50	2,300	+0.75(+3.16%)
Mar 07, 2022	23.31	23.75	23.31	23.75	630	+0.50(+2.15%)
Mar 04, 2022	22.98	23.25	22.98	23.25	3,008	+0.76(+3.38%)
Mar 03, 2022	22.70	22.70	22.44	22.49	3,514	+0.05(+0.22%)
Mar 02, 2022	22.99	22.99	22.44	22.44	713	-0.55(-2.39%)
Mar 01, 2022	22.45	22.99	22.44	22.99	3,593	-0.15(-0.65%)
Feb 28, 2022	22.74	23.28	22.74	23.14	1,670	-0.34(-1.44%)
Feb 25, 2022	23.37	23.48	23.36	23.48	1,036	-0.39(-1.65%)
Feb 24, 2022	23.37	23.87	23.37	23.87	572	-0.01(-0.03%)
Feb 23, 2022	24.05	24.05	23.88	23.88	300	+0.33(+1.39%)
Feb 22, 2022	23.70	23.71		23.55	2,191	-0.13(-0.55%)
Feb 18, 2022				23.68	0	-1.28(-5.14%)
Feb 17, 2022	24.00	24.97	24.00	24.96	1,960	+0.81(+3.37%)
Feb 16, 2022	23.95	24.15	23.95	24.15	902	+0.65(+2.77%)
Feb 15, 2022	23.57	23.57	23.50	23.50	1,089	+0.20(+0.86%)
Feb 14, 2022	22.44	23.30	22.44	23.30	8,828	+0.53(+2.31%)
Feb 11, 2022	22.57	23.12	22.57	22.77	1,917	+0.61(+2.77%)
Feb 10, 2022	22.16	22.16	22.16	22.16	310	+0.02(+0.09%)
Feb 09, 2022	22.37	22.37	22.14	22.14	1,683	+0.25(+1.14%)
Feb 08, 2022	22.12	22.35	21.85	21.89	2,708	+0.04(+0.18%)
Feb 07, 2022	21.50	22.00	21.50	21.85	3,872	+0.60(+2.82%)
Feb 04, 2022	21.48	21.48	21.25	21.25	3,074	-0.25(-1.16%)
Feb 03, 2022	21.95	21.96	21.00	21.50	2,580	+0.00(+0.00%)
Feb 02, 2022	21.50	21.50	21.50	21.50	381	-0.02(-0.12%)
Feb 01, 2022	21.30	21.52	21.25	21.52	1,911	+0.28(+1.32%)
Jan 31, 2022	22.41			21.25	5,940	-1.21(-5.37%)
Jan 27, 2022				22.45	26	-0.22(-0.97%)
Jan 26, 2022	22.95	23.14	22.66	22.67	1,466	-0.33(-1.43%)
Jan 25, 2022	23.95	23.95	23.00	23.00	1,878	-1.00(-4.17%)
Jan 24, 2022	24.00	24.17	24.00	24.00	1,109	-0.55(-2.24%)
Jan 21, 2022	24.55	24.55	24.00	24.55	1,553	-0.20(-0.81%)
Jan 20, 2022	24.88	24.90	24.75	24.75	2,731	-0.04(-0.14%)
Jan 19, 2022	25.80	25.93	24.79	24.79	2,514	-0.82(-3.18%)
Jan 18, 2022	25.60	26.07	25.60	25.60	2,953	+0.00(+0.00%)
Jan 14, 2022				25.60	0	+0.10(+0.39%)
Jan 13, 2022	25.50	25.50	25.50	25.50	525	+0.00(+0.00%)
Jan 11, 2022				25.50	35	-0.04(-0.14%)
Jan 10, 2022	25.54	25.54	25.54	25.54	527	-0.31(-1.20%)
Jan 07, 2022	25.85	25.85	25.85	25.85	335	+0.35(+1.36%)
Jan 06, 2022	25.50	25.50	25.50	25.50	553	-0.21(-0.81%)
Jan 04, 2022		25.71	25.71	25.71	210	-0.01(-0.03%)
Jan 03, 2022	25.72	25.72	25.71	25.71	325	+0.11(+0.45%)
Dec 31, 2021	25.75	25.75	25.60	25.60	264	-0.30(-1.16%)
Dec 30, 2021	25.90	25.90	25.90	25.90	319	-0.10(-0.38%)
Dec 29, 2021	26.00	26.00	26.00	26.00	313	+0.28(+1.09%)
Dec 27, 2021		25.72	25.72	25.72	68	-0.11(-0.41%)
Dec 23, 2021	26.00	26.00	25.82	25.82	241	-0.17(-0.67%)
Dec 22, 2021	25.75	26.00	25.75	26.00	578	+0.24(+0.93%)
Dec 21, 2021	26.15	26.15	25.76	25.76	2,943	-0.34(-1.30%)
Dec 20, 2021	26.36	26.36	26.02	26.10	481	-0.60(-2.25%)
Dec 17, 2021	26.60	26.70	26.60	26.70	323	+0.00(+0.00%)
Dec 16, 2021	26.70	26.70	26.70	26.70	493	+0.05(+0.19%)
Dec 15, 2021	26.43	26.65	26.21	26.65	777	+0.10(+0.38%)
Dec 14, 2021	26.60	26.60	26.55	26.55	550	+0.00(+0.00%)
Dec 13, 2021	26.50	26.55	26.50	26.55	3,534	+0.10(+0.38%)
Dec 10, 2021	26.13	26.45	26.13	26.45	699	-0.02(-0.07%)
Dec 09, 2021	26.20	26.47	26.20	26.47	1,419	+0.34(+1.29%)
Dec 08, 2021	26.15	26.28	26.13	26.13	983	-0.33(-1.23%)
Dec 07, 2021	26.47	26.50	26.07	26.46	1,072	+0.05(+0.19%)
Dec 06, 2021	26.70	26.70	26.39	26.41	2,033	-0.30(-1.12%)
Dec 03, 2021	26.50	26.71	26.50	26.71	2,380	+0.03(+0.11%)
Dec 02, 2021	26.68	26.68	26.68	26.68	449	-0.06(-0.22%)
Dec 01, 2021	26.50	26.74	26.50	26.74	1,224	+0.02(+0.07%)
Nov 30, 2021	26.71	26.71	26.70	26.72	2,308	+0.03(+0.11%)
Nov 29, 2021	27.02	27.02	26.69	26.69	2,025	-0.30(-1.11%)
Nov 26, 2021	26.68	26.99	26.66	26.99	4,688	+0.34(+1.28%)

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.

Contango Ore Inc (NY: CTGO )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Contango Ore Inc (NY: CTGO )

Historical Prices

Sections

Services