|
Closing price on 10/7/2016
|
|
| Open |
4.00 |
| High |
4.05 |
| Low |
3.87 |
| Volume |
4,540 |
| Split-adjusted Price |
4.05 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2016
|
+0.05 / +1.25%
|
3.90
|
4.10
|
3.90
|
4.05
|
3.99
|
4.05
|
7,510
|
|
|
9/13/2016
|
-0.15 / -3.61%
|
4.00
|
4.15
|
4.00
|
4.00
|
4.07
|
4.00
|
6,140
|
|
|
9/12/2016
|
+0.05 / +1.22%
|
4.10
|
4.15
|
4.10
|
4.15
|
4.12
|
4.15
|
1,940
|
|
|
9/9/2016
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.18
|
4.10
|
9,580
|
|
|
9/8/2016
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.25
|
4.20
|
4,050
|
|
|
9/7/2016
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.12
|
4.10
|
35,900
|
|
|
9/6/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.05
|
4.00
|
15,070
|
|
|
9/5/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
2,740
|
|
|
9/1/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.09
|
4.10
|
2,200
|
|
|
8/31/2016
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.15
|
4.10
|
600
|
|
|
8/30/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
280
|
|
|
8/29/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
10
|
|
|
8/26/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.18
|
4.20
|
230
|
|
|