Closing price on 1/7/2022
|
|
Open |
2.80 |
High |
2.80 |
Low |
2.60 |
Volume |
178,900 |
Split-adjusted Price |
2.80 |
|
|
CLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2022
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
178,900
|
|
1/6/2022
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
1/5/2022
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
1/4/2022
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
12/31/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.40
|
2.80
|
2.50
|
2.80
|
554,700
|
|
12/30/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
12/29/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
12/28/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
12/27/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
12/24/2021
|
-0.40 / -12.50%
|
3.20
|
3.20
|
2.80
|
2.80
|
2.80
|
2.80
|
312,100
|
|
12/23/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
12/22/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
12/21/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
12/20/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
12/17/2021
|
-0.50 / -13.51%
|
3.60
|
4.20
|
3.20
|
3.20
|
3.20
|
3.20
|
718,300
|
|
12/16/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/15/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/14/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/13/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/10/2021
|
-0.50 / -13.51%
|
4.20
|
4.20
|
3.20
|
3.20
|
3.70
|
3.20
|
1,816,700
|
|
12/9/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/8/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/7/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/6/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
12/3/2021
|
+0.40 / +12.12%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
764,000
|
|
12/2/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
12/1/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
11/30/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
11/29/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
11/26/2021
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.30
|
3.30
|
1,670,200
|
|
|