|
|
Closing price on 12/21/2020
|
|
| Open |
0.82 |
| High |
0.82 |
| Low |
0.82 |
| Volume |
104,690 |
| Split-adjusted Price |
0.82 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
-0.06 / -6.82%
|
0.82
|
0.82
|
0.82
|
0.82
|
0.82
|
0.82
|
104,690
|
|
|
12/18/2020
|
-0.06 / -6.38%
|
0.88
|
0.88
|
0.88
|
0.88
|
0.88
|
0.88
|
239,580
|
|
|
12/17/2020
|
-0.02 / -2.08%
|
0.95
|
0.95
|
0.92
|
0.94
|
0.93
|
0.94
|
106,970
|
|
|
12/16/2020
|
-0.01 / -1.03%
|
0.96
|
0.97
|
0.94
|
0.96
|
0.95
|
0.96
|
32,340
|
|
|
12/15/2020
|
+0.02 / +2.11%
|
1.01
|
1.01
|
0.92
|
0.97
|
0.94
|
0.97
|
48,660
|
|
|
12/14/2020
|
+0.02 / +2.15%
|
0.93
|
0.96
|
0.93
|
0.95
|
0.95
|
0.95
|
30,620
|
|
|
12/11/2020
|
0.00 / 0.00%
|
0.94
|
0.96
|
0.93
|
0.93
|
0.94
|
0.93
|
66,840
|
|
|
12/10/2020
|
-0.05 / -5.10%
|
0.98
|
0.98
|
0.93
|
0.93
|
0.95
|
0.93
|
132,860
|
|
|
12/9/2020
|
-0.01 / -1.01%
|
1.00
|
1.00
|
0.97
|
0.98
|
0.98
|
0.98
|
46,240
|
|
|
12/8/2020
|
+0.01 / +1.02%
|
0.98
|
1.01
|
0.95
|
0.99
|
0.98
|
0.99
|
169,960
|
|
|
12/7/2020
|
-0.04 / -3.92%
|
1.08
|
1.08
|
0.97
|
0.98
|
0.99
|
0.98
|
151,920
|
|
|
12/4/2020
|
0.00 / 0.00%
|
1.08
|
1.08
|
0.99
|
1.02
|
1.01
|
1.02
|
68,330
|
|
|
12/3/2020
|
-0.03 / -2.86%
|
1.10
|
1.10
|
0.98
|
1.02
|
0.99
|
1.02
|
202,800
|
|
|
12/2/2020
|
-0.04 / -3.67%
|
1.09
|
1.09
|
1.04
|
1.05
|
1.05
|
1.05
|
90,030
|
|
|
12/1/2020
|
-0.05 / -4.39%
|
1.11
|
1.11
|
1.08
|
1.09
|
1.09
|
1.09
|
17,010
|
|
|
11/30/2020
|
0.00 / 0.00%
|
1.10
|
1.14
|
1.09
|
1.14
|
1.12
|
1.14
|
4,420
|
|
|
11/27/2020
|
-0.02 / -1.72%
|
1.16
|
1.16
|
1.08
|
1.14
|
1.09
|
1.14
|
110,640
|
|
|
11/26/2020
|
+0.01 / +0.87%
|
1.15
|
1.16
|
1.07
|
1.16
|
1.10
|
1.16
|
69,800
|
|
|
11/25/2020
|
+0.05 / +4.55%
|
1.12
|
1.17
|
1.05
|
1.15
|
1.09
|
1.15
|
104,280
|
|
|
11/24/2020
|
+0.01 / +0.92%
|
1.06
|
1.10
|
1.03
|
1.10
|
1.06
|
1.10
|
130,320
|
|
|
11/23/2020
|
-0.03 / -2.68%
|
1.12
|
1.12
|
1.06
|
1.09
|
1.10
|
1.09
|
82,040
|
|
|
11/20/2020
|
+0.02 / +1.82%
|
1.10
|
1.12
|
1.10
|
1.12
|
1.10
|
1.12
|
16,080
|
|
|
11/19/2020
|
-0.04 / -3.51%
|
1.14
|
1.14
|
1.10
|
1.10
|
1.13
|
1.10
|
23,690
|
|
|
11/18/2020
|
+0.04 / +3.64%
|
1.10
|
1.14
|
1.10
|
1.14
|
1.10
|
1.14
|
36,990
|
|
|
11/17/2020
|
-0.04 / -3.51%
|
1.12
|
1.15
|
1.10
|
1.10
|
1.12
|
1.10
|
59,720
|
|
|
11/16/2020
|
0.00 / 0.00%
|
1.14
|
1.14
|
1.12
|
1.14
|
1.12
|
1.14
|
7,740
|
|
|
11/13/2020
|
0.00 / 0.00%
|
1.14
|
1.14
|
1.14
|
1.14
|
1.14
|
1.14
|
7,250
|
|
|
11/12/2020
|
0.00 / 0.00%
|
1.13
|
1.16
|
1.12
|
1.14
|
1.14
|
1.14
|
26,320
|
|
|
11/11/2020
|
0.00 / 0.00%
|
1.12
|
1.14
|
1.07
|
1.14
|
1.12
|
1.14
|
101,220
|
|
|
11/10/2020
|
0.00 / 0.00%
|
1.16
|
1.16
|
1.14
|
1.14
|
1.14
|
1.14
|
23,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|