|
Closing price on 10/26/2016
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.89 |
| Volume |
1,290 |
| Split-adjusted Price |
3.90 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.89
|
3.90
|
3.90
|
3.90
|
1,290
|
|
|
10/25/2016
|
+0.04 / +1.04%
|
3.81
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
3,310
|
|
|
10/24/2016
|
-0.23 / -5.62%
|
4.00
|
4.00
|
3.86
|
3.86
|
3.93
|
3.86
|
7,890
|
|
|
10/21/2016
|
+0.09 / +2.25%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
10
|
|
|
10/20/2016
|
0.00 / 0.00%
|
4.00
|
4.09
|
3.72
|
4.00
|
3.97
|
4.00
|
37,930
|
|
|
10/19/2016
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.00
|
4.00
|
4.08
|
4.00
|
490
|
|
|
10/18/2016
|
-0.10 / -2.44%
|
4.09
|
4.10
|
4.00
|
4.00
|
4.05
|
4.00
|
3,040
|
|
|
10/17/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
4,180
|
|
|
10/14/2016
|
0.00 / 0.00%
|
4.01
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
990
|
|
|
10/13/2016
|
0.00 / 0.00%
|
4.14
|
4.14
|
4.00
|
4.10
|
4.10
|
4.10
|
5,020
|
|
|
10/12/2016
|
-0.05 / -1.20%
|
4.10
|
4.15
|
4.10
|
4.10
|
4.13
|
4.10
|
2,180
|
|
|
10/11/2016
|
+0.10 / +2.47%
|
4.04
|
4.15
|
4.03
|
4.15
|
4.03
|
4.15
|
3,720
|
|
|
10/10/2016
|
0.00 / 0.00%
|
4.00
|
4.05
|
3.90
|
4.05
|
4.00
|
4.05
|
1,380
|
|
|
10/7/2016
|
0.00 / 0.00%
|
4.00
|
4.05
|
3.87
|
4.05
|
3.96
|
4.05
|
4,540
|
|
|
10/6/2016
|
+0.05 / +1.25%
|
3.95
|
4.05
|
3.90
|
4.05
|
3.95
|
4.05
|
8,100
|
|
|
10/5/2016
|
+0.13 / +3.36%
|
3.87
|
4.00
|
3.87
|
4.00
|
3.94
|
4.00
|
5,690
|
|
|
10/4/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.87
|
3.87
|
3.89
|
3.87
|
2,520
|
|
|
10/3/2016
|
0.00 / 0.00%
|
3.81
|
3.87
|
3.80
|
3.87
|
3.82
|
3.87
|
3,930
|
|
|
9/30/2016
|
0.00 / 0.00%
|
3.80
|
3.87
|
3.80
|
3.87
|
3.84
|
3.87
|
3,220
|
|
|
9/29/2016
|
+0.10 / +2.65%
|
3.77
|
3.87
|
3.77
|
3.87
|
3.82
|
3.87
|
2,010
|
|
|
9/28/2016
|
-0.10 / -2.58%
|
3.88
|
3.88
|
3.72
|
3.77
|
3.81
|
3.77
|
3,530
|
|
|
9/27/2016
|
0.00 / 0.00%
|
3.80
|
3.87
|
3.80
|
3.87
|
3.84
|
3.87
|
240
|
|
|
9/26/2016
|
+0.09 / +2.38%
|
3.78
|
3.87
|
3.78
|
3.87
|
3.83
|
3.87
|
2,020
|
|
|
9/23/2016
|
-0.12 / -3.08%
|
3.73
|
3.90
|
3.70
|
3.78
|
3.83
|
3.78
|
4,180
|
|
|
9/22/2016
|
+0.01 / +0.26%
|
3.89
|
3.90
|
3.70
|
3.90
|
3.73
|
3.90
|
7,500
|
|
|
9/21/2016
|
-0.11 / -2.75%
|
3.80
|
3.89
|
3.75
|
3.89
|
3.84
|
3.89
|
10,670
|
|
|
9/20/2016
|
+0.01 / +0.25%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.96
|
4.00
|
2,270
|
|
|
9/19/2016
|
-0.01 / -0.25%
|
3.80
|
3.99
|
3.80
|
3.99
|
3.99
|
3.99
|
70
|
|
|
9/16/2016
|
+0.23 / +6.10%
|
3.52
|
4.00
|
3.52
|
4.00
|
3.57
|
4.00
|
19,060
|
|
|
9/15/2016
|
-0.28 / -6.91%
|
3.80
|
4.05
|
3.77
|
3.77
|
3.79
|
3.77
|
15,020
|
|
|