|
|
Closing price on 1/13/2017
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.05 |
| Volume |
3,450 |
| Split-adjusted Price |
4.27 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2017
|
-0.01 / -0.23%
|
4.30
|
4.30
|
4.05
|
4.27
|
4.06
|
4.27
|
3,450
|
|
|
1/12/2017
|
+0.18 / +4.39%
|
4.00
|
4.38
|
4.00
|
4.28
|
4.28
|
4.28
|
50
|
|
|
1/11/2017
|
-0.21 / -4.87%
|
4.10
|
4.35
|
4.05
|
4.10
|
4.15
|
4.10
|
1,110
|
|
|
1/10/2017
|
-0.04 / -0.92%
|
4.10
|
4.31
|
4.10
|
4.31
|
4.21
|
4.31
|
3,010
|
|
|
1/9/2017
|
+0.03 / +0.69%
|
4.30
|
4.35
|
4.29
|
4.35
|
4.32
|
4.35
|
2,170
|
|
|
1/6/2017
|
+0.21 / +5.11%
|
4.30
|
4.39
|
4.30
|
4.32
|
4.33
|
4.32
|
12,140
|
|
|
1/5/2017
|
-0.29 / -6.59%
|
4.40
|
4.40
|
4.10
|
4.11
|
4.24
|
4.11
|
26,170
|
|
|
1/4/2017
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.45
|
4.40
|
150
|
|
|
1/3/2017
|
+0.22 / +5.14%
|
4.25
|
4.50
|
4.25
|
4.50
|
4.40
|
4.50
|
24,090
|
|
|
12/30/2016
|
+0.08 / +1.90%
|
4.10
|
4.28
|
4.01
|
4.28
|
4.23
|
4.28
|
9,220
|
|
|
12/29/2016
|
-0.10 / -2.33%
|
4.00
|
4.39
|
4.00
|
4.20
|
4.08
|
4.20
|
18,610
|
|
|
12/28/2016
|
+0.24 / +5.91%
|
4.20
|
4.30
|
4.19
|
4.30
|
4.20
|
4.30
|
2,850
|
|
|
12/27/2016
|
-0.24 / -5.58%
|
4.06
|
4.50
|
4.06
|
4.06
|
4.13
|
4.06
|
7,020
|
|
|
12/26/2016
|
+0.14 / +3.37%
|
4.45
|
4.45
|
4.30
|
4.30
|
4.45
|
4.30
|
180,060
|
|
|
12/23/2016
|
+0.27 / +6.94%
|
4.10
|
4.16
|
4.10
|
4.16
|
4.15
|
4.16
|
50,170
|
|
|
12/22/2016
|
+0.25 / +6.87%
|
3.87
|
3.89
|
3.87
|
3.89
|
3.88
|
3.89
|
81,230
|
|
|
12/21/2016
|
-0.26 / -6.67%
|
3.99
|
3.99
|
3.64
|
3.64
|
3.93
|
3.64
|
18,080
|
|
|
12/20/2016
|
-0.06 / -1.52%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
3.90
|
3,010
|
|
|
12/19/2016
|
-0.03 / -0.75%
|
3.90
|
3.99
|
3.90
|
3.96
|
3.94
|
3.96
|
10,020
|
|
|
12/16/2016
|
+0.09 / +2.31%
|
3.80
|
3.99
|
3.80
|
3.99
|
3.87
|
3.99
|
5,690
|
|
|
12/15/2016
|
+0.21 / +5.69%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10
|
|
|
12/14/2016
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
0
|
|
|
12/13/2016
|
-0.11 / -2.89%
|
3.55
|
3.69
|
3.55
|
3.69
|
3.62
|
3.69
|
150
|
|
|
12/12/2016
|
+0.02 / +0.53%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
30
|
|
|
12/9/2016
|
+0.13 / +3.56%
|
3.51
|
3.79
|
3.51
|
3.78
|
3.76
|
3.78
|
1,860
|
|
|
12/8/2016
|
-0.24 / -6.17%
|
3.88
|
3.89
|
3.65
|
3.65
|
3.77
|
3.65
|
2,390
|
|
|
12/7/2016
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
0
|
|
|
12/6/2016
|
-0.10 / -2.51%
|
3.81
|
3.89
|
3.81
|
3.89
|
3.85
|
3.89
|
1,110
|
|
|
12/5/2016
|
-0.06 / -1.48%
|
3.80
|
4.05
|
3.79
|
3.99
|
3.91
|
3.99
|
380
|
|
|
12/2/2016
|
-0.05 / -1.22%
|
4.00
|
4.05
|
4.00
|
4.05
|
4.05
|
4.05
|
20
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:49:59 AM
|
|
|
|
|