|
|
Closing price on 11/12/2018
|
|
| Open |
2.89 |
| High |
2.90 |
| Low |
2.62 |
| Volume |
15,230 |
| Split-adjusted Price |
2.62 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2018
|
-0.13 / -4.73%
|
2.89
|
2.90
|
2.62
|
2.62
|
2.89
|
2.62
|
15,230
|
|
|
11/9/2018
|
-0.20 / -6.78%
|
2.78
|
2.78
|
2.75
|
2.75
|
2.77
|
2.75
|
27,310
|
|
|
11/8/2018
|
+0.06 / +2.08%
|
2.89
|
2.98
|
2.87
|
2.95
|
2.94
|
2.95
|
2,380
|
|
|
11/7/2018
|
-0.01 / -0.34%
|
2.90
|
2.90
|
2.70
|
2.89
|
2.73
|
2.89
|
21,990
|
|
|
11/6/2018
|
-0.06 / -2.03%
|
2.96
|
3.03
|
2.90
|
2.90
|
2.95
|
2.90
|
5,570
|
|
|
11/5/2018
|
+0.09 / +3.14%
|
3.07
|
3.07
|
2.67
|
2.96
|
2.85
|
2.96
|
22,140
|
|
|
11/2/2018
|
+0.18 / +6.69%
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
2.87
|
25,460
|
|
|
11/1/2018
|
-0.20 / -6.92%
|
2.70
|
3.00
|
2.69
|
2.69
|
2.83
|
2.69
|
12,730
|
|
|
10/31/2018
|
-0.21 / -6.77%
|
3.00
|
3.10
|
2.89
|
2.89
|
2.93
|
2.89
|
20,800
|
|
|
10/30/2018
|
+0.10 / +3.33%
|
3.15
|
3.15
|
3.00
|
3.10
|
3.10
|
3.10
|
1,400
|
|
|
10/29/2018
|
-0.19 / -5.96%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.25
|
3.00
|
1,230
|
|
|
10/26/2018
|
-0.23 / -6.73%
|
3.19
|
3.38
|
3.19
|
3.19
|
3.19
|
3.19
|
13,150
|
|
|
10/25/2018
|
0.00 / 0.00%
|
3.19
|
3.42
|
3.19
|
3.42
|
3.30
|
3.42
|
4,240
|
|
|
10/24/2018
|
-0.03 / -0.87%
|
3.21
|
3.44
|
3.21
|
3.42
|
3.28
|
3.42
|
5,190
|
|
|
10/23/2018
|
+0.12 / +3.60%
|
3.33
|
3.56
|
3.10
|
3.45
|
3.16
|
3.45
|
20,240
|
|
|
10/22/2018
|
+0.06 / +1.83%
|
3.05
|
3.33
|
3.05
|
3.33
|
3.23
|
3.33
|
21,700
|
|
|
10/19/2018
|
+0.21 / +6.86%
|
3.26
|
3.27
|
3.16
|
3.27
|
3.24
|
3.27
|
40,690
|
|
|
10/18/2018
|
+0.20 / +6.99%
|
2.80
|
3.06
|
2.70
|
3.06
|
2.95
|
3.06
|
31,880
|
|
|
10/17/2018
|
-0.15 / -4.98%
|
2.83
|
3.20
|
2.83
|
2.86
|
2.84
|
2.86
|
23,950
|
|
|
10/16/2018
|
-0.19 / -5.94%
|
2.99
|
3.20
|
2.99
|
3.01
|
3.05
|
3.01
|
8,850
|
|
|
10/15/2018
|
-0.24 / -6.98%
|
3.66
|
3.66
|
3.20
|
3.20
|
3.51
|
3.20
|
23,960
|
|
|
10/12/2018
|
+0.22 / +6.83%
|
3.44
|
3.44
|
3.35
|
3.44
|
3.42
|
3.44
|
137,080
|
|
|
10/11/2018
|
+0.21 / +6.98%
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
3.22
|
58,500
|
|
|
10/10/2018
|
+0.19 / +6.74%
|
3.01
|
3.01
|
3.01
|
3.01
|
3.01
|
3.01
|
18,190
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|