|
Closing price on 10/9/2018
|
|
| Open |
2.82 |
| High |
2.82 |
| Low |
2.81 |
| Volume |
34,640 |
| Split-adjusted Price |
2.82 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
+0.18 / +6.82%
|
2.82
|
2.82
|
2.81
|
2.82
|
2.82
|
2.82
|
34,640
|
|
|
10/8/2018
|
-0.16 / -5.71%
|
2.80
|
2.83
|
2.63
|
2.64
|
2.69
|
2.64
|
16,700
|
|
|
10/5/2018
|
-0.07 / -2.44%
|
2.89
|
2.89
|
2.80
|
2.80
|
2.82
|
2.80
|
5,310
|
|
|
10/4/2018
|
0.00 / 0.00%
|
2.89
|
2.90
|
2.72
|
2.87
|
2.80
|
2.87
|
18,230
|
|
|
10/3/2018
|
-0.02 / -0.69%
|
2.80
|
2.87
|
2.80
|
2.87
|
2.84
|
2.87
|
7,400
|
|
|
10/2/2018
|
-0.01 / -0.34%
|
2.90
|
2.90
|
2.83
|
2.89
|
2.88
|
2.89
|
550
|
|
|
10/1/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.74
|
2.90
|
2.86
|
2.90
|
1,670
|
|
|
9/28/2018
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.90
|
2.90
|
2.91
|
2.90
|
3,110
|
|
|
9/27/2018
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.90
|
2.90
|
2.90
|
2.90
|
20
|
|
|
9/26/2018
|
+0.10 / +3.57%
|
2.80
|
2.91
|
2.80
|
2.90
|
2.87
|
2.90
|
16,350
|
|
|
9/25/2018
|
-0.12 / -4.11%
|
2.73
|
2.80
|
2.72
|
2.80
|
2.75
|
2.80
|
8,010
|
|
|
9/24/2018
|
+0.06 / +2.10%
|
2.89
|
2.93
|
2.86
|
2.92
|
2.90
|
2.92
|
8,460
|
|
|
9/21/2018
|
-0.03 / -1.04%
|
2.99
|
2.99
|
2.85
|
2.86
|
2.92
|
2.86
|
1,300
|
|
|
9/20/2018
|
-0.01 / -0.34%
|
2.90
|
2.90
|
2.80
|
2.89
|
2.87
|
2.89
|
12,970
|
|
|
9/19/2018
|
+0.10 / +3.57%
|
2.82
|
2.93
|
2.80
|
2.90
|
2.91
|
2.90
|
4,470
|
|
|
9/18/2018
|
-0.19 / -6.35%
|
2.99
|
2.99
|
2.79
|
2.80
|
2.82
|
2.80
|
9,210
|
|
|
9/17/2018
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.95
|
2.99
|
2.99
|
2.99
|
7,690
|
|
|
9/14/2018
|
0.00 / 0.00%
|
2.91
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
3,510
|
|
|
9/13/2018
|
+0.02 / +0.67%
|
2.79
|
3.10
|
2.79
|
3.00
|
2.92
|
3.00
|
2,400
|
|
|
9/12/2018
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.85
|
2.98
|
2.95
|
2.98
|
1,090
|
|
|
9/11/2018
|
+0.08 / +2.76%
|
2.80
|
2.98
|
2.80
|
2.98
|
2.95
|
2.98
|
3,390
|
|
|
9/10/2018
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
18,280
|
|
|
9/7/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.99
|
3.00
|
3.00
|
3.00
|
1,280
|
|
|
9/6/2018
|
-0.06 / -1.96%
|
3.06
|
3.06
|
3.00
|
3.00
|
3.03
|
3.00
|
1,410
|
|
|
9/5/2018
|
+0.01 / +0.33%
|
3.10
|
3.10
|
2.84
|
3.06
|
2.89
|
3.06
|
8,990
|
|
|
9/4/2018
|
-0.06 / -1.93%
|
2.95
|
3.11
|
2.95
|
3.05
|
3.02
|
3.05
|
2,450
|
|
|
8/31/2018
|
+0.01 / +0.32%
|
2.90
|
3.11
|
2.90
|
3.11
|
3.01
|
3.11
|
3,150
|
|
|
8/30/2018
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
320
|
|
|
8/29/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
400
|
|
|
8/28/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.89
|
3.10
|
3.02
|
3.10
|
1,930
|
|
|