|
Closing price on 3/5/2019
|
|
| Open |
2.63 |
| High |
2.63 |
| Low |
2.53 |
| Volume |
1,230 |
| Split-adjusted Price |
2.62 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2019
|
+0.05 / +1.92%
|
2.70
|
2.70
|
2.65
|
2.66
|
2.68
|
2.66
|
530
|
|
|
2/11/2019
|
-0.01 / -0.38%
|
2.64
|
2.64
|
2.61
|
2.61
|
2.61
|
2.61
|
100
|
|
|
2/1/2019
|
+0.02 / +0.77%
|
2.60
|
2.67
|
2.60
|
2.62
|
2.61
|
2.62
|
4,210
|
|
|
1/31/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.59
|
2.60
|
2.60
|
2.60
|
130
|
|
|
1/30/2019
|
0.00 / 0.00%
|
2.68
|
2.68
|
2.60
|
2.60
|
2.60
|
2.60
|
140
|
|
|
1/29/2019
|
0.00 / 0.00%
|
2.66
|
2.66
|
2.42
|
2.60
|
2.59
|
2.60
|
2,140
|
|
|
1/28/2019
|
0.00 / 0.00%
|
2.66
|
2.66
|
2.60
|
2.60
|
2.63
|
2.60
|
12,560
|
|
|
1/25/2019
|
-0.05 / -1.89%
|
2.65
|
2.66
|
2.60
|
2.60
|
2.63
|
2.60
|
2,870
|
|
|
1/24/2019
|
+0.01 / +0.38%
|
2.65
|
2.68
|
2.64
|
2.65
|
2.67
|
2.65
|
18,710
|
|
|
1/23/2019
|
-0.01 / -0.38%
|
2.61
|
2.65
|
2.61
|
2.64
|
2.63
|
2.64
|
1,280
|
|
|
1/22/2019
|
-0.02 / -0.75%
|
2.60
|
2.67
|
2.60
|
2.65
|
2.62
|
2.65
|
20,970
|
|
|
1/21/2019
|
-0.01 / -0.37%
|
2.60
|
2.80
|
2.60
|
2.67
|
2.67
|
2.67
|
840
|
|
|
1/18/2019
|
-0.05 / -1.83%
|
2.74
|
2.74
|
2.68
|
2.68
|
2.71
|
2.68
|
10,090
|
|
|
1/17/2019
|
0.00 / 0.00%
|
2.74
|
2.74
|
2.70
|
2.73
|
2.74
|
2.73
|
9,490
|
|
|
1/16/2019
|
-0.02 / -0.73%
|
2.72
|
2.77
|
2.72
|
2.73
|
2.74
|
2.73
|
15,340
|
|
|