|
Closing price on 2/22/2018
|
|
| Open |
4.32 |
| High |
4.32 |
| Low |
4.31 |
| Volume |
3,230 |
| Split-adjusted Price |
4.32 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
0.00 / 0.00%
|
4.32
|
4.32
|
4.31
|
4.32
|
4.32
|
4.32
|
3,230
|
|
|
2/21/2018
|
+0.04 / +0.93%
|
4.32
|
4.32
|
4.28
|
4.32
|
4.32
|
4.32
|
100
|
|
|
2/13/2018
|
+0.10 / +2.39%
|
4.28
|
4.28
|
4.21
|
4.28
|
4.26
|
4.28
|
800
|
|
|
2/12/2018
|
+0.08 / +1.95%
|
4.30
|
4.30
|
4.12
|
4.18
|
4.23
|
4.18
|
1,060
|
|
|
2/9/2018
|
0.00 / 0.00%
|
4.30
|
4.30
|
3.82
|
4.10
|
4.13
|
4.10
|
180
|
|
|
2/8/2018
|
+0.02 / +0.49%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.08
|
4.10
|
800
|
|
|
2/7/2018
|
+0.26 / +6.81%
|
3.85
|
4.08
|
3.85
|
4.08
|
4.03
|
4.08
|
5,950
|
|
|
2/6/2018
|
-0.28 / -6.83%
|
4.38
|
4.38
|
3.82
|
3.82
|
4.02
|
3.82
|
1,740
|
|
|
2/5/2018
|
-0.20 / -4.65%
|
4.60
|
4.60
|
4.10
|
4.10
|
4.35
|
4.10
|
380
|
|
|
2/2/2018
|
-0.21 / -4.66%
|
4.50
|
4.52
|
4.30
|
4.30
|
4.40
|
4.30
|
12,280
|
|
|
2/1/2018
|
0.00 / 0.00%
|
4.31
|
4.59
|
4.31
|
4.51
|
4.57
|
4.51
|
34,390
|
|
|
1/31/2018
|
-0.19 / -4.04%
|
4.45
|
4.70
|
4.45
|
4.51
|
4.63
|
4.51
|
3,670
|
|
|
1/30/2018
|
+0.04 / +0.86%
|
4.55
|
4.70
|
4.55
|
4.70
|
4.63
|
4.70
|
1,060
|
|
|
1/29/2018
|
-0.13 / -2.71%
|
4.61
|
4.75
|
4.60
|
4.66
|
4.66
|
4.66
|
14,800
|
|
|
1/26/2018
|
+0.07 / +1.48%
|
4.60
|
4.79
|
4.60
|
4.79
|
4.70
|
4.79
|
1,110
|
|
|
1/25/2018
|
-0.27 / -5.41%
|
4.80
|
5.00
|
4.71
|
4.72
|
4.83
|
4.72
|
4,970
|
|
|
1/22/2018
|
+0.04 / +0.81%
|
5.05
|
5.05
|
4.82
|
4.99
|
4.93
|
4.99
|
1,380
|
|
|
1/19/2018
|
-0.05 / -1.00%
|
5.00
|
5.00
|
4.95
|
4.95
|
5.00
|
4.95
|
1,800
|
|
|
1/18/2018
|
-0.05 / -0.99%
|
5.05
|
5.05
|
4.80
|
5.00
|
4.98
|
5.00
|
15,870
|
|
|
1/17/2018
|
+0.07 / +1.41%
|
5.00
|
5.05
|
4.95
|
5.05
|
5.03
|
5.05
|
26,450
|
|
|
1/16/2018
|
+0.03 / +0.61%
|
5.00
|
5.00
|
4.98
|
4.98
|
5.00
|
4.98
|
2,200
|
|
|
1/15/2018
|
-0.14 / -2.75%
|
5.09
|
5.09
|
4.80
|
4.95
|
4.91
|
4.95
|
25,270
|
|
|
1/12/2018
|
+0.19 / +3.88%
|
5.00
|
5.10
|
5.00
|
5.09
|
5.05
|
5.09
|
1,460
|
|
|
1/11/2018
|
-0.23 / -4.48%
|
5.13
|
5.15
|
4.80
|
4.90
|
4.86
|
4.90
|
37,450
|
|
|
1/10/2018
|
+0.08 / +1.58%
|
5.02
|
5.19
|
5.00
|
5.13
|
5.07
|
5.13
|
12,030
|
|
|
1/9/2018
|
-0.21 / -3.99%
|
5.05
|
5.27
|
5.05
|
5.05
|
5.23
|
5.05
|
6,120
|
|
|
1/8/2018
|
+0.01 / +0.19%
|
5.30
|
5.30
|
5.26
|
5.26
|
5.28
|
5.26
|
440
|
|
|
1/5/2018
|
+0.06 / +1.16%
|
5.00
|
5.25
|
5.00
|
5.25
|
5.02
|
5.25
|
2,390
|
|
|
1/4/2018
|
+0.19 / +3.80%
|
4.67
|
5.31
|
4.67
|
5.19
|
4.85
|
5.19
|
4,540
|
|
|
1/3/2018
|
-0.19 / -3.66%
|
5.19
|
5.40
|
5.00
|
5.00
|
5.11
|
5.00
|
7,440
|
|
|