|
Closing price on 1/31/2020
|
|
Open |
2.96 |
High |
2.96 |
Low |
2.76 |
Volume |
45,650 |
Split-adjusted Price |
2.76 |
|
|
CLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2020
|
-0.20 / -6.76%
|
2.96
|
2.96
|
2.76
|
2.76
|
2.76
|
2.76
|
45,650
|
|
1/30/2020
|
0.00 / 0.00%
|
2.76
|
3.00
|
2.76
|
2.96
|
2.81
|
2.96
|
11,390
|
|
1/22/2020
|
-0.22 / -6.92%
|
2.99
|
3.18
|
2.96
|
2.96
|
2.99
|
2.96
|
47,800
|
|
1/21/2020
|
-0.23 / -6.74%
|
3.63
|
3.64
|
3.18
|
3.18
|
3.31
|
3.18
|
77,000
|
|
1/20/2020
|
+0.22 / +6.90%
|
3.40
|
3.41
|
3.40
|
3.41
|
3.41
|
3.41
|
28,960
|
|
1/17/2020
|
+0.20 / +6.69%
|
3.19
|
3.19
|
3.18
|
3.19
|
3.19
|
3.19
|
25,400
|
|
1/16/2020
|
+0.19 / +6.79%
|
2.98
|
2.99
|
2.70
|
2.99
|
2.95
|
2.99
|
190,480
|
|
1/15/2020
|
+0.18 / +6.87%
|
2.80
|
2.80
|
2.78
|
2.80
|
2.78
|
2.80
|
35,200
|
|
1/14/2020
|
+0.17 / +6.94%
|
2.45
|
2.62
|
2.45
|
2.62
|
2.61
|
2.62
|
44,090
|
|
1/13/2020
|
+0.05 / +2.08%
|
2.24
|
2.56
|
2.24
|
2.45
|
2.29
|
2.45
|
188,840
|
|
1/10/2020
|
-0.06 / -2.44%
|
2.46
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
14,390
|
|
1/9/2020
|
-0.18 / -6.82%
|
2.70
|
2.70
|
2.46
|
2.46
|
2.67
|
2.46
|
11,590
|
|
1/8/2020
|
+0.02 / +0.76%
|
2.70
|
2.70
|
2.50
|
2.64
|
2.52
|
2.64
|
7,540
|
|
1/7/2020
|
+0.05 / +1.95%
|
2.65
|
2.65
|
2.40
|
2.62
|
2.58
|
2.62
|
18,610
|
|
1/6/2020
|
-0.19 / -6.88%
|
2.59
|
2.81
|
2.57
|
2.57
|
2.65
|
2.57
|
20,760
|
|
1/3/2020
|
+0.06 / +2.22%
|
2.70
|
2.83
|
2.52
|
2.76
|
2.67
|
2.76
|
30,680
|
|
1/2/2020
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
58,760
|
|
12/31/2019
|
+0.17 / +6.23%
|
2.54
|
2.92
|
2.54
|
2.90
|
2.57
|
2.90
|
156,180
|
|
12/30/2019
|
-0.20 / -6.83%
|
3.12
|
3.12
|
2.73
|
2.73
|
2.93
|
2.73
|
46,930
|
|
12/27/2019
|
-0.22 / -6.98%
|
2.93
|
2.93
|
2.93
|
2.93
|
2.93
|
2.93
|
77,840
|
|
12/26/2019
|
-0.23 / -6.80%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
26,300
|
|
12/25/2019
|
-0.25 / -6.89%
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
3.38
|
38,930
|
|
12/24/2019
|
-0.27 / -6.92%
|
3.89
|
3.89
|
3.63
|
3.63
|
3.64
|
3.63
|
45,370
|
|
12/23/2019
|
+0.21 / +5.69%
|
3.73
|
3.90
|
3.44
|
3.90
|
3.53
|
3.90
|
128,350
|
|
12/20/2019
|
-0.04 / -1.07%
|
3.52
|
3.90
|
3.47
|
3.69
|
3.53
|
3.69
|
229,230
|
|
12/19/2019
|
+0.04 / +1.08%
|
3.80
|
3.92
|
3.69
|
3.73
|
3.79
|
3.73
|
68,930
|
|
12/18/2019
|
+0.24 / +6.96%
|
3.68
|
3.69
|
3.60
|
3.69
|
3.66
|
3.69
|
34,120
|
|
12/17/2019
|
-0.23 / -6.25%
|
3.92
|
3.93
|
3.45
|
3.45
|
3.87
|
3.45
|
81,570
|
|
12/16/2019
|
+0.24 / +6.98%
|
3.68
|
3.68
|
3.22
|
3.68
|
3.63
|
3.68
|
180,600
|
|
12/13/2019
|
+0.22 / +6.83%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
35,120
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:09:59 AM
|
|
|
|
|