|
|
Closing price on 2/25/2020
|
|
| Open |
2.02 |
| High |
2.16 |
| Low |
2.02 |
| Volume |
55,400 |
| Split-adjusted Price |
2.06 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2020
|
-0.10 / -4.63%
|
2.02
|
2.16
|
2.02
|
2.06
|
2.06
|
2.06
|
55,400
|
|
|
2/24/2020
|
-0.16 / -6.90%
|
2.48
|
2.48
|
2.16
|
2.16
|
2.30
|
2.16
|
288,580
|
|
|
2/21/2020
|
+0.15 / +6.91%
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
86,210
|
|
|
2/20/2020
|
+0.14 / +6.90%
|
2.17
|
2.17
|
2.17
|
2.17
|
2.17
|
2.17
|
125,260
|
|
|
2/19/2020
|
+0.13 / +6.84%
|
1.90
|
2.03
|
1.90
|
2.03
|
2.02
|
2.03
|
119,240
|
|
|
2/18/2020
|
-0.02 / -1.04%
|
1.93
|
1.99
|
1.85
|
1.90
|
1.88
|
1.90
|
95,000
|
|
|
2/17/2020
|
0.00 / 0.00%
|
1.81
|
1.94
|
1.81
|
1.92
|
1.87
|
1.92
|
79,620
|
|
|
2/14/2020
|
-0.11 / -5.42%
|
2.12
|
2.12
|
1.89
|
1.92
|
1.95
|
1.92
|
170,070
|
|
|
2/13/2020
|
-0.11 / -5.14%
|
2.01
|
2.05
|
2.00
|
2.03
|
2.00
|
2.03
|
136,310
|
|
|
2/12/2020
|
-0.08 / -3.60%
|
2.24
|
2.24
|
2.07
|
2.14
|
2.08
|
2.14
|
356,070
|
|
|
2/11/2020
|
+0.12 / +5.71%
|
2.24
|
2.24
|
2.00
|
2.22
|
2.10
|
2.22
|
191,130
|
|
|
2/10/2020
|
-0.13 / -5.83%
|
2.10
|
2.30
|
2.08
|
2.10
|
2.10
|
2.10
|
93,050
|
|
|
2/7/2020
|
-0.02 / -0.89%
|
2.30
|
2.40
|
2.23
|
2.23
|
2.31
|
2.23
|
83,880
|
|
|
2/6/2020
|
0.00 / 0.00%
|
2.26
|
2.40
|
2.12
|
2.25
|
2.25
|
2.25
|
176,350
|
|
|
2/5/2020
|
-0.15 / -6.25%
|
2.25
|
2.29
|
2.24
|
2.25
|
2.25
|
2.25
|
140,520
|
|
|
2/4/2020
|
-0.17 / -6.61%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
48,740
|
|
|
2/3/2020
|
-0.19 / -6.88%
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
26,080
|
|
|
1/31/2020
|
-0.20 / -6.76%
|
2.96
|
2.96
|
2.76
|
2.76
|
2.76
|
2.76
|
45,650
|
|
|
1/30/2020
|
0.00 / 0.00%
|
2.76
|
3.00
|
2.76
|
2.96
|
2.81
|
2.96
|
11,390
|
|
|
1/22/2020
|
-0.22 / -6.92%
|
2.99
|
3.18
|
2.96
|
2.96
|
2.99
|
2.96
|
47,800
|
|
|
1/21/2020
|
-0.23 / -6.74%
|
3.63
|
3.64
|
3.18
|
3.18
|
3.31
|
3.18
|
77,000
|
|
|
1/20/2020
|
+0.22 / +6.90%
|
3.40
|
3.41
|
3.40
|
3.41
|
3.41
|
3.41
|
28,960
|
|
|
1/17/2020
|
+0.20 / +6.69%
|
3.19
|
3.19
|
3.18
|
3.19
|
3.19
|
3.19
|
25,400
|
|
|
1/16/2020
|
+0.19 / +6.79%
|
2.98
|
2.99
|
2.70
|
2.99
|
2.95
|
2.99
|
190,480
|
|
|
1/15/2020
|
+0.18 / +6.87%
|
2.80
|
2.80
|
2.78
|
2.80
|
2.78
|
2.80
|
35,200
|
|
|
1/14/2020
|
+0.17 / +6.94%
|
2.45
|
2.62
|
2.45
|
2.62
|
2.61
|
2.62
|
44,090
|
|
|
1/13/2020
|
+0.05 / +2.08%
|
2.24
|
2.56
|
2.24
|
2.45
|
2.29
|
2.45
|
188,840
|
|
|
1/10/2020
|
-0.06 / -2.44%
|
2.46
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
14,390
|
|
|
1/9/2020
|
-0.18 / -6.82%
|
2.70
|
2.70
|
2.46
|
2.46
|
2.67
|
2.46
|
11,590
|
|
|
1/8/2020
|
+0.02 / +0.76%
|
2.70
|
2.70
|
2.50
|
2.64
|
2.52
|
2.64
|
7,540
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|