|
|
Closing price on 4/10/2020
|
|
| Open |
1.93 |
| High |
1.93 |
| Low |
1.80 |
| Volume |
27,760 |
| Split-adjusted Price |
1.80 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2020
|
-0.08 / -4.26%
|
1.93
|
1.93
|
1.80
|
1.80
|
1.87
|
1.80
|
27,760
|
|
|
4/9/2020
|
+0.10 / +5.62%
|
1.79
|
1.88
|
1.78
|
1.88
|
1.83
|
1.88
|
51,450
|
|
|
4/8/2020
|
+0.05 / +2.89%
|
1.70
|
1.80
|
1.66
|
1.78
|
1.73
|
1.78
|
45,790
|
|
|
4/7/2020
|
-0.10 / -5.46%
|
1.80
|
1.81
|
1.71
|
1.73
|
1.75
|
1.73
|
128,290
|
|
|
4/6/2020
|
+0.06 / +3.39%
|
1.86
|
1.86
|
1.78
|
1.83
|
1.82
|
1.83
|
19,180
|
|
|
4/3/2020
|
-0.03 / -1.67%
|
1.88
|
1.89
|
1.77
|
1.77
|
1.81
|
1.77
|
82,130
|
|
|
4/1/2020
|
+0.02 / +1.12%
|
1.70
|
1.88
|
1.66
|
1.80
|
1.70
|
1.80
|
153,280
|
|
|
3/31/2020
|
-0.13 / -6.81%
|
1.91
|
2.03
|
1.78
|
1.78
|
1.85
|
1.78
|
89,860
|
|
|
3/30/2020
|
-0.14 / -6.83%
|
1.91
|
1.92
|
1.91
|
1.91
|
1.91
|
1.91
|
108,960
|
|
|
3/27/2020
|
-0.15 / -6.82%
|
2.07
|
2.20
|
2.05
|
2.05
|
2.09
|
2.05
|
19,660
|
|
|
3/26/2020
|
-0.15 / -6.38%
|
2.39
|
2.39
|
2.20
|
2.20
|
2.24
|
2.20
|
31,730
|
|
|
3/25/2020
|
+0.05 / +2.17%
|
2.45
|
2.45
|
2.35
|
2.35
|
2.39
|
2.35
|
20,070
|
|
|
3/24/2020
|
+0.15 / +6.98%
|
2.02
|
2.30
|
2.02
|
2.30
|
2.08
|
2.30
|
69,300
|
|
|
3/23/2020
|
-0.16 / -6.93%
|
2.16
|
2.30
|
2.15
|
2.15
|
2.17
|
2.15
|
151,150
|
|
|
3/20/2020
|
-0.15 / -6.10%
|
2.54
|
2.60
|
2.30
|
2.31
|
2.46
|
2.31
|
103,870
|
|
|
3/19/2020
|
+0.16 / +6.96%
|
2.46
|
2.46
|
2.33
|
2.46
|
2.46
|
2.46
|
257,620
|
|
|
3/18/2020
|
+0.15 / +6.98%
|
2.30
|
2.30
|
2.15
|
2.30
|
2.29
|
2.30
|
57,620
|
|
|
3/17/2020
|
+0.05 / +2.38%
|
1.99
|
2.24
|
1.99
|
2.15
|
2.17
|
2.15
|
157,830
|
|
|
3/16/2020
|
0.00 / 0.00%
|
1.97
|
2.24
|
1.97
|
2.10
|
2.20
|
2.10
|
177,700
|
|
|
3/13/2020
|
-0.15 / -6.67%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.13
|
2.10
|
166,160
|
|
|
3/12/2020
|
-0.16 / -6.64%
|
2.41
|
2.41
|
2.25
|
2.25
|
2.25
|
2.25
|
608,070
|
|
|
3/11/2020
|
-0.15 / -5.86%
|
2.69
|
2.70
|
2.39
|
2.41
|
2.48
|
2.41
|
294,310
|
|
|
3/10/2020
|
+0.16 / +6.67%
|
2.25
|
2.56
|
2.24
|
2.56
|
2.51
|
2.56
|
202,960
|
|
|
3/9/2020
|
-0.18 / -6.98%
|
2.40
|
2.56
|
2.40
|
2.40
|
2.40
|
2.40
|
347,290
|
|
|
3/6/2020
|
+0.16 / +6.61%
|
2.56
|
2.58
|
2.46
|
2.58
|
2.57
|
2.58
|
292,610
|
|
|
3/5/2020
|
+0.15 / +6.61%
|
2.27
|
2.42
|
2.27
|
2.42
|
2.38
|
2.42
|
202,250
|
|
|
3/4/2020
|
+0.02 / +0.89%
|
2.15
|
2.31
|
2.15
|
2.27
|
2.24
|
2.27
|
101,280
|
|
|
3/3/2020
|
+0.05 / +2.27%
|
2.15
|
2.29
|
2.15
|
2.25
|
2.20
|
2.25
|
179,030
|
|
|
3/2/2020
|
+0.05 / +2.33%
|
2.15
|
2.26
|
2.10
|
2.20
|
2.15
|
2.20
|
136,950
|
|
|
2/28/2020
|
+0.09 / +4.37%
|
2.20
|
2.20
|
1.92
|
2.15
|
2.08
|
2.15
|
152,580
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|