|
Closing price on 12/25/2018
|
|
| Open |
2.40 |
| High |
2.57 |
| Low |
2.40 |
| Volume |
300 |
| Split-adjusted Price |
2.50 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2018
|
0.00 / 0.00%
|
2.40
|
2.57
|
2.40
|
2.50
|
2.47
|
2.50
|
300
|
|
|
12/24/2018
|
0.00 / 0.00%
|
2.58
|
2.58
|
2.50
|
2.50
|
2.54
|
2.50
|
2,690
|
|
|
12/21/2018
|
-0.02 / -0.79%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
560
|
|
|
12/20/2018
|
-0.01 / -0.40%
|
2.58
|
2.58
|
2.52
|
2.52
|
2.56
|
2.52
|
3,130
|
|
|
12/19/2018
|
+0.01 / +0.40%
|
2.62
|
2.62
|
2.53
|
2.53
|
2.58
|
2.53
|
260
|
|
|
12/18/2018
|
+0.01 / +0.40%
|
2.63
|
2.63
|
2.50
|
2.52
|
2.57
|
2.52
|
700
|
|
|
12/17/2018
|
-0.09 / -3.46%
|
2.50
|
2.65
|
2.50
|
2.51
|
2.52
|
2.51
|
32,550
|
|
|
12/14/2018
|
-0.05 / -1.89%
|
2.62
|
2.65
|
2.60
|
2.60
|
2.62
|
2.60
|
3,650
|
|
|
12/13/2018
|
-0.09 / -3.28%
|
2.73
|
2.73
|
2.55
|
2.65
|
2.58
|
2.65
|
6,590
|
|
|
12/12/2018
|
+0.05 / +1.86%
|
2.80
|
2.80
|
2.58
|
2.74
|
2.73
|
2.74
|
330
|
|
|
12/11/2018
|
-0.02 / -0.74%
|
2.60
|
2.71
|
2.53
|
2.69
|
2.54
|
2.69
|
12,610
|
|
|
12/10/2018
|
-0.01 / -0.37%
|
2.75
|
2.78
|
2.65
|
2.71
|
2.78
|
2.71
|
2,160
|
|
|
12/7/2018
|
-0.03 / -1.09%
|
2.88
|
2.88
|
2.72
|
2.72
|
2.80
|
2.72
|
1,430
|
|
|
12/6/2018
|
0.00 / 0.00%
|
2.70
|
2.93
|
2.66
|
2.75
|
2.78
|
2.75
|
12,570
|
|
|
12/5/2018
|
+0.07 / +2.61%
|
2.84
|
2.84
|
2.65
|
2.75
|
2.76
|
2.75
|
14,470
|
|
|
12/4/2018
|
+0.06 / +2.29%
|
2.70
|
2.70
|
2.68
|
2.68
|
2.69
|
2.68
|
400
|
|
|
12/3/2018
|
-0.03 / -1.13%
|
2.65
|
2.67
|
2.60
|
2.62
|
2.63
|
2.62
|
8,760
|
|
|
11/30/2018
|
-0.05 / -1.85%
|
2.77
|
2.77
|
2.65
|
2.65
|
2.69
|
2.65
|
11,890
|
|
|
11/29/2018
|
+0.05 / +1.89%
|
2.75
|
2.75
|
2.63
|
2.70
|
2.64
|
2.70
|
17,050
|
|
|
11/28/2018
|
+0.01 / +0.38%
|
2.72
|
2.72
|
2.65
|
2.65
|
2.69
|
2.65
|
4,740
|
|
|
11/27/2018
|
-0.06 / -2.22%
|
2.70
|
2.75
|
2.60
|
2.64
|
2.66
|
2.64
|
23,660
|
|
|
11/26/2018
|
-0.03 / -1.10%
|
2.77
|
2.77
|
2.70
|
2.70
|
2.74
|
2.70
|
390
|
|
|
11/23/2018
|
+0.03 / +1.11%
|
2.70
|
2.80
|
2.70
|
2.73
|
2.72
|
2.73
|
520,220
|
|
|
11/22/2018
|
+0.10 / +3.85%
|
2.70
|
2.73
|
2.70
|
2.70
|
2.70
|
2.70
|
370
|
|
|
11/21/2018
|
+0.04 / +1.56%
|
2.72
|
2.72
|
2.60
|
2.60
|
2.66
|
2.60
|
1,370
|
|
|
11/20/2018
|
0.00 / 0.00%
|
2.41
|
2.73
|
2.41
|
2.56
|
2.62
|
2.56
|
2,008,020
|
|
|
11/19/2018
|
-0.16 / -5.88%
|
2.80
|
2.80
|
2.56
|
2.56
|
2.76
|
2.56
|
1,450
|
|
|
11/16/2018
|
+0.02 / +0.74%
|
2.77
|
2.77
|
2.53
|
2.72
|
2.75
|
2.72
|
6,910
|
|
|
11/15/2018
|
+0.06 / +2.27%
|
2.74
|
2.74
|
2.60
|
2.70
|
2.70
|
2.70
|
280
|
|
|
11/14/2018
|
-0.09 / -3.30%
|
2.75
|
2.75
|
2.61
|
2.64
|
2.69
|
2.64
|
6,690
|
|
|