|
|
Closing price on 12/19/2019
|
|
| Open |
3.80 |
| High |
3.92 |
| Low |
3.69 |
| Volume |
68,930 |
| Split-adjusted Price |
3.73 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
+0.04 / +1.08%
|
3.80
|
3.92
|
3.69
|
3.73
|
3.79
|
3.73
|
68,930
|
|
|
12/18/2019
|
+0.24 / +6.96%
|
3.68
|
3.69
|
3.60
|
3.69
|
3.66
|
3.69
|
34,120
|
|
|
12/17/2019
|
-0.23 / -6.25%
|
3.92
|
3.93
|
3.45
|
3.45
|
3.87
|
3.45
|
81,570
|
|
|
12/16/2019
|
+0.24 / +6.98%
|
3.68
|
3.68
|
3.22
|
3.68
|
3.63
|
3.68
|
180,600
|
|
|
12/13/2019
|
+0.22 / +6.83%
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
3.44
|
35,120
|
|
|
12/12/2019
|
+0.21 / +6.98%
|
2.90
|
3.22
|
2.90
|
3.22
|
3.02
|
3.22
|
135,730
|
|
|
12/11/2019
|
-0.19 / -5.94%
|
3.01
|
3.34
|
3.01
|
3.01
|
3.20
|
3.01
|
36,880
|
|
|
12/10/2019
|
-0.19 / -5.60%
|
3.39
|
3.49
|
3.16
|
3.20
|
3.24
|
3.20
|
67,490
|
|
|
12/9/2019
|
+0.09 / +2.73%
|
3.16
|
3.50
|
3.16
|
3.39
|
3.29
|
3.39
|
35,520
|
|
|
12/6/2019
|
-0.15 / -4.35%
|
3.42
|
3.67
|
3.21
|
3.30
|
3.32
|
3.30
|
121,480
|
|
|
12/5/2019
|
-0.20 / -5.48%
|
3.64
|
3.85
|
3.41
|
3.45
|
3.46
|
3.45
|
35,790
|
|
|
12/4/2019
|
-0.24 / -6.17%
|
3.66
|
3.87
|
3.63
|
3.65
|
3.70
|
3.65
|
159,910
|
|
|
12/3/2019
|
+0.01 / +0.26%
|
3.61
|
4.05
|
3.61
|
3.89
|
3.77
|
3.89
|
169,020
|
|
|
12/2/2019
|
-0.29 / -6.95%
|
4.17
|
4.17
|
3.88
|
3.88
|
3.92
|
3.88
|
271,740
|
|
|
11/29/2019
|
+0.27 / +6.92%
|
3.75
|
4.17
|
3.75
|
4.17
|
4.12
|
4.17
|
2,645,080
|
|
|
11/28/2019
|
-0.10 / -2.50%
|
4.27
|
4.27
|
3.72
|
3.90
|
3.74
|
3.90
|
456,280
|
|
|
11/27/2019
|
+0.18 / +4.71%
|
3.56
|
4.08
|
3.56
|
4.00
|
3.64
|
4.00
|
1,077,170
|
|
|
11/26/2019
|
-0.28 / -6.83%
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
275,160
|
|
|
11/25/2019
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
10,310
|
|
|
11/22/2019
|
-0.33 / -6.98%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
21,010
|
|
|
11/21/2019
|
-0.35 / -6.89%
|
4.73
|
4.73
|
4.73
|
4.73
|
4.73
|
4.73
|
1,140
|
|
|
11/20/2019
|
-0.38 / -6.96%
|
5.10
|
5.10
|
5.08
|
5.08
|
5.09
|
5.08
|
2,670
|
|
|
11/19/2019
|
-0.41 / -6.98%
|
6.28
|
6.28
|
5.46
|
5.46
|
5.76
|
5.46
|
123,560
|
|
|
11/18/2019
|
+0.38 / +6.92%
|
5.79
|
5.87
|
5.12
|
5.87
|
5.80
|
5.87
|
386,780
|
|
|
11/15/2019
|
+0.35 / +6.81%
|
5.49
|
5.49
|
4.79
|
5.49
|
5.45
|
5.49
|
635,130
|
|
|
11/14/2019
|
+0.33 / +6.86%
|
5.14
|
5.14
|
5.14
|
5.14
|
5.14
|
5.14
|
7,190
|
|
|
11/13/2019
|
+0.31 / +6.89%
|
4.81
|
4.81
|
4.81
|
4.81
|
4.81
|
4.81
|
8,450
|
|
|
11/12/2019
|
+0.29 / +6.89%
|
4.50
|
4.50
|
3.95
|
4.50
|
4.46
|
4.50
|
576,690
|
|
|
11/11/2019
|
+0.27 / +6.85%
|
4.21
|
4.21
|
4.21
|
4.21
|
4.21
|
4.21
|
4,520
|
|
|
11/8/2019
|
+0.25 / +6.78%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
105,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|