|
Closing price on 3/26/2019
|
|
| Open |
2.59 |
| High |
2.59 |
| Low |
2.50 |
| Volume |
1,270 |
| Split-adjusted Price |
2.57 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2019
|
-0.02 / -0.77%
|
2.59
|
2.59
|
2.50
|
2.57
|
2.56
|
2.57
|
1,270
|
|
|
3/25/2019
|
+0.08 / +3.19%
|
2.61
|
2.61
|
2.51
|
2.59
|
2.58
|
2.59
|
1,330
|
|
|
3/22/2019
|
0.00 / 0.00%
|
2.59
|
2.59
|
2.50
|
2.51
|
2.53
|
2.51
|
2,770
|
|
|
3/21/2019
|
-0.09 / -3.46%
|
2.59
|
2.59
|
2.50
|
2.51
|
2.55
|
2.51
|
4,590
|
|
|
3/20/2019
|
0.00 / 0.00%
|
2.58
|
2.62
|
2.58
|
2.60
|
2.58
|
2.60
|
4,650
|
|
|
3/19/2019
|
+0.03 / +1.17%
|
2.65
|
2.65
|
2.52
|
2.60
|
2.61
|
2.60
|
250
|
|
|
3/18/2019
|
+0.01 / +0.39%
|
2.52
|
2.59
|
2.52
|
2.57
|
2.55
|
2.57
|
1,600
|
|
|
3/15/2019
|
-0.02 / -0.78%
|
2.57
|
2.59
|
2.56
|
2.56
|
2.59
|
2.56
|
5,020
|
|
|
3/14/2019
|
+0.08 / +3.20%
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
3,320
|
|
|
3/13/2019
|
-0.11 / -4.21%
|
2.64
|
2.64
|
2.50
|
2.50
|
2.57
|
2.50
|
3,010
|
|
|
3/12/2019
|
-0.03 / -1.14%
|
2.64
|
2.64
|
2.60
|
2.61
|
2.62
|
2.61
|
3,530
|
|
|
3/11/2019
|
+0.05 / +1.93%
|
2.62
|
2.77
|
2.52
|
2.64
|
2.64
|
2.64
|
450
|
|
|
3/8/2019
|
-0.01 / -0.38%
|
2.60
|
2.60
|
2.57
|
2.59
|
2.59
|
2.59
|
3,670
|
|
|
3/7/2019
|
0.00 / 0.00%
|
2.63
|
2.64
|
2.55
|
2.60
|
2.61
|
2.60
|
6,400
|
|
|
3/6/2019
|
-0.02 / -0.76%
|
2.60
|
2.60
|
2.59
|
2.60
|
2.60
|
2.60
|
410
|
|
|
3/5/2019
|
-0.01 / -0.38%
|
2.63
|
2.63
|
2.53
|
2.62
|
2.60
|
2.62
|
1,230
|
|
|
3/4/2019
|
+0.03 / +1.15%
|
2.60
|
2.65
|
2.50
|
2.63
|
2.60
|
2.63
|
740
|
|
|
3/1/2019
|
-0.01 / -0.38%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
20
|
|
|
2/28/2019
|
-0.01 / -0.38%
|
2.63
|
2.63
|
2.50
|
2.61
|
2.52
|
2.61
|
27,030
|
|
|
2/27/2019
|
-0.02 / -0.76%
|
2.69
|
2.69
|
2.59
|
2.62
|
2.65
|
2.62
|
650
|
|
|
2/26/2019
|
+0.01 / +0.38%
|
2.69
|
2.69
|
2.46
|
2.64
|
2.62
|
2.64
|
710
|
|
|
2/25/2019
|
+0.01 / +0.38%
|
2.61
|
2.70
|
2.61
|
2.63
|
2.64
|
2.63
|
900
|
|
|
2/22/2019
|
+0.12 / +4.80%
|
2.62
|
2.64
|
2.40
|
2.62
|
2.57
|
2.62
|
1,040
|
|
|
2/21/2019
|
-0.12 / -4.58%
|
2.69
|
2.69
|
2.50
|
2.50
|
2.60
|
2.50
|
5,660
|
|
|
2/20/2019
|
0.00 / 0.00%
|
2.67
|
2.67
|
2.62
|
2.62
|
2.62
|
2.62
|
30
|
|
|
2/19/2019
|
0.00 / 0.00%
|
2.50
|
2.62
|
2.50
|
2.62
|
2.62
|
2.62
|
100
|
|
|
2/18/2019
|
0.00 / 0.00%
|
2.46
|
2.63
|
2.46
|
2.62
|
2.54
|
2.62
|
310
|
|
|
2/15/2019
|
+0.02 / +0.77%
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
240
|
|
|
2/14/2019
|
+0.11 / +4.42%
|
2.52
|
2.63
|
2.52
|
2.60
|
2.60
|
2.60
|
7,310
|
|
|
2/13/2019
|
-0.17 / -6.39%
|
2.73
|
2.73
|
2.49
|
2.49
|
2.51
|
2.49
|
25,500
|
|
|