|
Closing price on 1/17/2019
|
|
| Open |
2.74 |
| High |
2.74 |
| Low |
2.70 |
| Volume |
9,490 |
| Split-adjusted Price |
2.73 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2019
|
0.00 / 0.00%
|
2.74
|
2.74
|
2.70
|
2.73
|
2.74
|
2.73
|
9,490
|
|
|
1/16/2019
|
-0.02 / -0.73%
|
2.72
|
2.77
|
2.72
|
2.73
|
2.74
|
2.73
|
15,340
|
|
|
1/15/2019
|
+0.08 / +3.00%
|
2.69
|
2.80
|
2.67
|
2.75
|
2.67
|
2.75
|
22,470
|
|
|
1/14/2019
|
0.00 / 0.00%
|
2.65
|
2.69
|
2.65
|
2.67
|
2.67
|
2.67
|
19,450
|
|
|
1/11/2019
|
0.00 / 0.00%
|
2.67
|
2.82
|
2.67
|
2.67
|
2.71
|
2.67
|
1,160
|
|
|
1/10/2019
|
+0.02 / +0.75%
|
2.70
|
2.70
|
2.65
|
2.67
|
2.68
|
2.67
|
4,810
|
|
|
1/9/2019
|
+0.12 / +4.74%
|
2.55
|
2.65
|
2.53
|
2.65
|
2.64
|
2.65
|
26,500
|
|
|
1/8/2019
|
+0.01 / +0.40%
|
2.58
|
2.58
|
2.52
|
2.53
|
2.55
|
2.53
|
7,720
|
|
|
1/7/2019
|
+0.06 / +2.44%
|
2.49
|
2.54
|
2.47
|
2.52
|
2.51
|
2.52
|
4,990
|
|
|
1/4/2019
|
+0.01 / +0.41%
|
2.50
|
2.50
|
2.45
|
2.46
|
2.48
|
2.46
|
1,150
|
|
|
1/3/2019
|
-0.05 / -2.00%
|
2.50
|
2.50
|
2.45
|
2.45
|
2.45
|
2.45
|
120
|
|
|
1/2/2019
|
-0.01 / -0.40%
|
2.50
|
2.51
|
2.50
|
2.50
|
2.50
|
2.50
|
11,670
|
|
|
12/28/2018
|
-0.02 / -0.79%
|
2.53
|
2.53
|
2.51
|
2.51
|
2.52
|
2.51
|
11,000
|
|
|
12/27/2018
|
+0.03 / +1.20%
|
2.53
|
2.55
|
2.53
|
2.53
|
2.54
|
2.53
|
3,050
|
|
|
12/26/2018
|
0.00 / 0.00%
|
2.52
|
2.52
|
2.50
|
2.50
|
2.51
|
2.50
|
7,360
|
|
|
12/25/2018
|
0.00 / 0.00%
|
2.40
|
2.57
|
2.40
|
2.50
|
2.47
|
2.50
|
300
|
|
|
12/24/2018
|
0.00 / 0.00%
|
2.58
|
2.58
|
2.50
|
2.50
|
2.54
|
2.50
|
2,690
|
|
|
12/21/2018
|
-0.02 / -0.79%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
560
|
|
|
12/20/2018
|
-0.01 / -0.40%
|
2.58
|
2.58
|
2.52
|
2.52
|
2.56
|
2.52
|
3,130
|
|
|
12/19/2018
|
+0.01 / +0.40%
|
2.62
|
2.62
|
2.53
|
2.53
|
2.58
|
2.53
|
260
|
|
|
12/18/2018
|
+0.01 / +0.40%
|
2.63
|
2.63
|
2.50
|
2.52
|
2.57
|
2.52
|
700
|
|
|
12/17/2018
|
-0.09 / -3.46%
|
2.50
|
2.65
|
2.50
|
2.51
|
2.52
|
2.51
|
32,550
|
|
|
12/14/2018
|
-0.05 / -1.89%
|
2.62
|
2.65
|
2.60
|
2.60
|
2.62
|
2.60
|
3,650
|
|
|
12/13/2018
|
-0.09 / -3.28%
|
2.73
|
2.73
|
2.55
|
2.65
|
2.58
|
2.65
|
6,590
|
|
|
12/12/2018
|
+0.05 / +1.86%
|
2.80
|
2.80
|
2.58
|
2.74
|
2.73
|
2.74
|
330
|
|
|
12/11/2018
|
-0.02 / -0.74%
|
2.60
|
2.71
|
2.53
|
2.69
|
2.54
|
2.69
|
12,610
|
|
|
12/10/2018
|
-0.01 / -0.37%
|
2.75
|
2.78
|
2.65
|
2.71
|
2.78
|
2.71
|
2,160
|
|
|
12/7/2018
|
-0.03 / -1.09%
|
2.88
|
2.88
|
2.72
|
2.72
|
2.80
|
2.72
|
1,430
|
|
|
12/6/2018
|
0.00 / 0.00%
|
2.70
|
2.93
|
2.66
|
2.75
|
2.78
|
2.75
|
12,570
|
|
|
12/5/2018
|
+0.07 / +2.61%
|
2.84
|
2.84
|
2.65
|
2.75
|
2.76
|
2.75
|
14,470
|
|
|