|
Closing price on 11/8/2019
|
|
| Open |
3.94 |
| High |
3.94 |
| Low |
3.94 |
| Volume |
105,860 |
| Split-adjusted Price |
3.94 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
+0.25 / +6.78%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
105,860
|
|
|
11/7/2019
|
+0.24 / +6.96%
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
4,030
|
|
|
11/6/2019
|
+0.22 / +6.81%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
4,530
|
|
|
11/5/2019
|
+0.21 / +6.95%
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
1,510
|
|
|
11/4/2019
|
+0.19 / +6.71%
|
3.02
|
3.02
|
3.02
|
3.02
|
3.02
|
3.02
|
32,730
|
|
|
11/1/2019
|
+0.18 / +6.79%
|
2.83
|
2.83
|
2.83
|
2.83
|
2.83
|
2.83
|
106,870
|
|
|
10/31/2019
|
+0.17 / +6.85%
|
2.65
|
2.65
|
2.35
|
2.65
|
2.65
|
2.65
|
337,100
|
|
|
10/30/2019
|
+0.16 / +6.90%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
11,900
|
|
|
10/29/2019
|
+0.15 / +6.91%
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
53,160
|
|
|
10/28/2019
|
+0.14 / +6.90%
|
2.17
|
2.17
|
2.17
|
2.17
|
2.17
|
2.17
|
14,560
|
|
|
10/25/2019
|
+0.13 / +6.84%
|
2.02
|
2.03
|
2.00
|
2.03
|
2.02
|
2.03
|
41,760
|
|
|
10/24/2019
|
+0.12 / +6.74%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
19,070
|
|
|
10/23/2019
|
+0.11 / +6.59%
|
1.78
|
1.78
|
1.78
|
1.78
|
1.78
|
1.78
|
9,080
|
|
|
10/22/2019
|
+0.10 / +6.37%
|
1.67
|
1.67
|
1.66
|
1.67
|
1.67
|
1.67
|
137,550
|
|
|
10/21/2019
|
+0.10 / +6.80%
|
1.55
|
1.57
|
1.50
|
1.57
|
1.55
|
1.57
|
2,520
|
|
|
10/18/2019
|
+0.02 / +1.38%
|
1.50
|
1.54
|
1.43
|
1.47
|
1.46
|
1.47
|
141,880
|
|
|
10/17/2019
|
-0.10 / -6.45%
|
1.59
|
1.59
|
1.45
|
1.45
|
1.47
|
1.45
|
14,270
|
|
|
10/16/2019
|
0.00 / 0.00%
|
1.55
|
1.55
|
1.54
|
1.55
|
1.54
|
1.55
|
15,550
|
|
|
10/15/2019
|
0.00 / 0.00%
|
1.55
|
1.56
|
1.55
|
1.55
|
1.55
|
1.55
|
6,730
|
|
|
10/14/2019
|
+0.02 / +1.31%
|
1.58
|
1.59
|
1.55
|
1.55
|
1.57
|
1.55
|
270
|
|
|
10/11/2019
|
-0.07 / -4.38%
|
1.51
|
1.60
|
1.51
|
1.53
|
1.54
|
1.53
|
700
|
|
|
10/10/2019
|
0.00 / 0.00%
|
1.64
|
1.64
|
1.60
|
1.60
|
1.60
|
1.60
|
140
|
|
|
10/9/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.59
|
1.60
|
1.60
|
1.60
|
260
|
|
|
10/8/2019
|
0.00 / 0.00%
|
1.61
|
1.63
|
1.60
|
1.60
|
1.61
|
1.60
|
3,150
|
|
|
10/7/2019
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.60
|
1.60
|
1.60
|
1.60
|
260
|
|
|
10/4/2019
|
+0.04 / +2.56%
|
1.60
|
1.61
|
1.56
|
1.60
|
1.59
|
1.60
|
43,920
|
|
|
10/3/2019
|
-0.08 / -4.88%
|
1.64
|
1.65
|
1.56
|
1.56
|
1.63
|
1.56
|
27,060
|
|
|
10/2/2019
|
-0.08 / -4.65%
|
1.74
|
1.74
|
1.64
|
1.64
|
1.68
|
1.64
|
11,890
|
|
|
10/1/2019
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.72
|
1.72
|
1.74
|
1.72
|
360
|
|
|
9/30/2019
|
-0.03 / -1.71%
|
1.78
|
1.79
|
1.72
|
1.72
|
1.75
|
1.72
|
680
|
|
|