|
Closing price on 12/20/2016
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
3,010 |
| Split-adjusted Price |
3.90 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
-0.06 / -1.52%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
3.90
|
3,010
|
|
|
12/19/2016
|
-0.03 / -0.75%
|
3.90
|
3.99
|
3.90
|
3.96
|
3.94
|
3.96
|
10,020
|
|
|
12/16/2016
|
+0.09 / +2.31%
|
3.80
|
3.99
|
3.80
|
3.99
|
3.87
|
3.99
|
5,690
|
|
|
12/15/2016
|
+0.21 / +5.69%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10
|
|
|
12/14/2016
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
3.69
|
0
|
|
|
12/13/2016
|
-0.11 / -2.89%
|
3.55
|
3.69
|
3.55
|
3.69
|
3.62
|
3.69
|
150
|
|
|
12/12/2016
|
+0.02 / +0.53%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
30
|
|
|
12/9/2016
|
+0.13 / +3.56%
|
3.51
|
3.79
|
3.51
|
3.78
|
3.76
|
3.78
|
1,860
|
|
|
12/8/2016
|
-0.24 / -6.17%
|
3.88
|
3.89
|
3.65
|
3.65
|
3.77
|
3.65
|
2,390
|
|
|
12/7/2016
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
0
|
|
|
12/6/2016
|
-0.10 / -2.51%
|
3.81
|
3.89
|
3.81
|
3.89
|
3.85
|
3.89
|
1,110
|
|
|
12/5/2016
|
-0.06 / -1.48%
|
3.80
|
4.05
|
3.79
|
3.99
|
3.91
|
3.99
|
380
|
|
|
12/2/2016
|
-0.05 / -1.22%
|
4.00
|
4.05
|
4.00
|
4.05
|
4.05
|
4.05
|
20
|
|
|
12/1/2016
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
1,160
|
|
|
11/30/2016
|
+0.19 / +5.12%
|
3.95
|
3.95
|
3.75
|
3.90
|
3.85
|
3.90
|
260
|
|
|
11/29/2016
|
-0.21 / -5.36%
|
3.70
|
4.17
|
3.70
|
3.71
|
3.82
|
3.71
|
1,430
|
|
|
11/28/2016
|
-0.05 / -1.26%
|
3.75
|
3.98
|
3.70
|
3.92
|
3.84
|
3.92
|
1,380
|
|
|
11/25/2016
|
+0.08 / +2.06%
|
3.72
|
3.99
|
3.72
|
3.97
|
3.85
|
3.97
|
740
|
|
|
11/24/2016
|
+0.08 / +2.10%
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
3.89
|
40
|
|
|
11/23/2016
|
-0.18 / -4.51%
|
3.99
|
4.00
|
3.81
|
3.81
|
3.91
|
3.81
|
9,200
|
|
|
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
|
|
|