|
|
Closing price on 10/1/2020
|
|
| Open |
1.18 |
| High |
1.23 |
| Low |
1.16 |
| Volume |
62,100 |
| Split-adjusted Price |
1.23 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
+0.05 / +4.24%
|
1.18
|
1.23
|
1.16
|
1.23
|
1.19
|
1.23
|
62,100
|
|
|
9/30/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.17
|
1.18
|
1.19
|
1.18
|
18,460
|
|
|
9/29/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.18
|
1.18
|
1.18
|
1.18
|
22,510
|
|
|
9/28/2020
|
-0.07 / -5.60%
|
1.25
|
1.25
|
1.18
|
1.18
|
1.19
|
1.18
|
27,760
|
|
|
9/25/2020
|
+0.05 / +4.17%
|
1.25
|
1.25
|
1.17
|
1.25
|
1.17
|
1.25
|
5,960
|
|
|
9/24/2020
|
-0.02 / -1.64%
|
1.20
|
1.21
|
1.18
|
1.20
|
1.20
|
1.20
|
38,150
|
|
|
9/23/2020
|
0.00 / 0.00%
|
1.20
|
1.22
|
1.18
|
1.22
|
1.20
|
1.22
|
52,670
|
|
|
9/22/2020
|
+0.01 / +0.83%
|
1.21
|
1.24
|
1.19
|
1.22
|
1.21
|
1.22
|
44,730
|
|
|
9/21/2020
|
-0.04 / -3.20%
|
1.22
|
1.25
|
1.20
|
1.21
|
1.22
|
1.21
|
68,310
|
|
|
9/18/2020
|
0.00 / 0.00%
|
1.25
|
1.25
|
1.20
|
1.25
|
1.22
|
1.25
|
674,980
|
|
|
9/17/2020
|
-0.01 / -0.79%
|
1.25
|
1.26
|
1.20
|
1.25
|
1.23
|
1.25
|
1,724,960
|
|
|
9/16/2020
|
-0.01 / -0.79%
|
1.30
|
1.30
|
1.23
|
1.26
|
1.25
|
1.26
|
234,220
|
|
|
9/15/2020
|
-0.04 / -3.05%
|
1.31
|
1.31
|
1.23
|
1.27
|
1.24
|
1.27
|
80,340
|
|
|
9/14/2020
|
+0.08 / +6.50%
|
1.22
|
1.31
|
1.22
|
1.31
|
1.28
|
1.31
|
109,890
|
|
|
9/11/2020
|
-0.02 / -1.60%
|
1.25
|
1.25
|
1.19
|
1.23
|
1.22
|
1.23
|
63,740
|
|
|
9/10/2020
|
+0.08 / +6.84%
|
1.17
|
1.25
|
1.17
|
1.25
|
1.23
|
1.25
|
146,980
|
|
|
9/9/2020
|
-0.02 / -1.68%
|
1.18
|
1.22
|
1.17
|
1.17
|
1.19
|
1.17
|
9,590
|
|
|
9/8/2020
|
-0.03 / -2.46%
|
1.20
|
1.22
|
1.18
|
1.19
|
1.20
|
1.19
|
112,860
|
|
|
9/7/2020
|
+0.03 / +2.52%
|
1.26
|
1.26
|
1.18
|
1.22
|
1.19
|
1.22
|
35,310
|
|
|
9/4/2020
|
+0.07 / +6.25%
|
1.12
|
1.19
|
1.12
|
1.19
|
1.19
|
1.19
|
61,380
|
|
|
9/3/2020
|
-0.06 / -5.08%
|
1.18
|
1.19
|
1.12
|
1.12
|
1.15
|
1.12
|
52,300
|
|
|
9/1/2020
|
0.00 / 0.00%
|
1.18
|
1.21
|
1.18
|
1.18
|
1.19
|
1.18
|
25,590
|
|
|
8/31/2020
|
-0.01 / -0.84%
|
1.19
|
1.19
|
1.18
|
1.18
|
1.19
|
1.18
|
32,240
|
|
|
8/28/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.19
|
1.19
|
1.19
|
1.19
|
43,600
|
|
|
8/27/2020
|
0.00 / 0.00%
|
1.19
|
1.19
|
1.18
|
1.19
|
1.19
|
1.19
|
94,360
|
|
|
8/26/2020
|
0.00 / 0.00%
|
1.25
|
1.25
|
1.19
|
1.19
|
1.21
|
1.19
|
69,300
|
|
|
8/25/2020
|
-0.02 / -1.65%
|
1.20
|
1.21
|
1.19
|
1.19
|
1.21
|
1.19
|
49,660
|
|
|
8/24/2020
|
-0.01 / -0.82%
|
1.23
|
1.23
|
1.21
|
1.21
|
1.23
|
1.21
|
47,320
|
|
|
8/21/2020
|
+0.06 / +5.17%
|
1.21
|
1.22
|
1.20
|
1.22
|
1.21
|
1.22
|
20,620
|
|
|
8/20/2020
|
-0.06 / -4.92%
|
1.18
|
1.21
|
1.14
|
1.16
|
1.16
|
1.16
|
39,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|