|
Closing price on 11/22/2016
|
|
| Open |
3.89 |
| High |
4.00 |
| Low |
3.89 |
| Volume |
5,190 |
| Split-adjusted Price |
3.99 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
+0.10 / +2.57%
|
3.89
|
4.00
|
3.89
|
3.99
|
3.94
|
3.99
|
5,190
|
|
|
11/21/2016
|
+0.03 / +0.78%
|
3.85
|
3.90
|
3.82
|
3.89
|
3.87
|
3.89
|
1,020
|
|
|
11/18/2016
|
-0.11 / -2.77%
|
3.97
|
3.97
|
3.86
|
3.86
|
3.92
|
3.86
|
7,320
|
|
|
11/17/2016
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
3.97
|
140
|
|
|
11/16/2016
|
0.00 / 0.00%
|
3.97
|
3.97
|
3.95
|
3.97
|
3.97
|
3.97
|
660
|
|
|
11/15/2016
|
-0.03 / -0.75%
|
3.98
|
3.98
|
3.97
|
3.97
|
3.98
|
3.97
|
1,060
|
|
|
11/14/2016
|
0.00 / 0.00%
|
3.81
|
4.00
|
3.75
|
4.00
|
4.00
|
4.00
|
3,000
|
|
|
11/11/2016
|
-0.05 / -1.23%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
90
|
|
|
11/10/2016
|
+0.20 / +5.19%
|
3.98
|
4.05
|
3.98
|
4.05
|
4.02
|
4.05
|
4,970
|
|
|
11/9/2016
|
-0.14 / -3.51%
|
3.99
|
3.99
|
3.80
|
3.85
|
3.91
|
3.85
|
420
|
|
|
11/8/2016
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.85
|
3.99
|
3.97
|
3.99
|
1,260
|
|
|
11/7/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10
|
|
|
11/4/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
2,640
|
|
|
11/3/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
2,940
|
|
|
11/2/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
12,810
|
|
|
11/1/2016
|
+0.07 / +1.78%
|
4.00
|
4.00
|
3.92
|
4.00
|
3.98
|
4.00
|
1,900
|
|
|
10/31/2016
|
+0.03 / +0.77%
|
3.94
|
3.94
|
3.92
|
3.93
|
3.93
|
3.93
|
190
|
|
|
10/28/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.89
|
3.90
|
3.90
|
3.90
|
470
|
|
|
10/27/2016
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.76
|
3.90
|
3.90
|
3.90
|
30
|
|
|
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
|
|
|