|
Closing price on 4/23/2018
|
|
| Open |
3.69 |
| High |
3.70 |
| Low |
3.69 |
| Volume |
3,020 |
| Split-adjusted Price |
3.69 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
+0.05 / +1.37%
|
3.69
|
3.70
|
3.69
|
3.69
|
3.69
|
3.69
|
3,020
|
|
|
4/20/2018
|
+0.04 / +1.11%
|
3.60
|
3.64
|
3.60
|
3.64
|
3.64
|
3.64
|
50
|
|
|
4/19/2018
|
-0.02 / -0.55%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
350
|
|
|
4/18/2018
|
+0.02 / +0.56%
|
3.70
|
3.70
|
3.60
|
3.62
|
3.62
|
3.62
|
25,110
|
|
|
4/17/2018
|
+0.02 / +0.56%
|
3.70
|
3.70
|
3.51
|
3.60
|
3.61
|
3.60
|
1,660
|
|
|
4/16/2018
|
+0.08 / +2.29%
|
3.59
|
3.59
|
3.58
|
3.58
|
3.59
|
3.58
|
1,380
|
|
|
4/13/2018
|
-0.01 / -0.28%
|
3.62
|
3.62
|
3.50
|
3.50
|
3.61
|
3.50
|
20,770
|
|
|
4/12/2018
|
-0.16 / -4.36%
|
3.62
|
3.67
|
3.50
|
3.51
|
3.52
|
3.51
|
63,390
|
|
|
4/11/2018
|
-0.08 / -2.13%
|
3.79
|
3.79
|
3.50
|
3.67
|
3.60
|
3.67
|
13,350
|
|
|
4/10/2018
|
+0.13 / +3.59%
|
3.65
|
3.79
|
3.65
|
3.75
|
3.72
|
3.75
|
30,100
|
|
|
4/9/2018
|
-0.23 / -5.97%
|
3.85
|
3.90
|
3.62
|
3.62
|
3.77
|
3.62
|
29,670
|
|
|
4/6/2018
|
+0.05 / +1.32%
|
3.80
|
4.06
|
3.80
|
3.85
|
3.89
|
3.85
|
33,960
|
|
|
4/5/2018
|
+0.15 / +4.11%
|
3.86
|
3.86
|
3.65
|
3.80
|
3.79
|
3.80
|
1,950
|
|
|
4/4/2018
|
-0.10 / -2.67%
|
3.96
|
3.96
|
3.65
|
3.65
|
3.78
|
3.65
|
6,610
|
|
|
4/3/2018
|
+0.08 / +2.18%
|
3.67
|
3.75
|
3.67
|
3.75
|
3.71
|
3.75
|
2,240
|
|
|
4/2/2018
|
0.00 / 0.00%
|
3.67
|
3.80
|
3.67
|
3.67
|
3.68
|
3.67
|
18,740
|
|
|
3/30/2018
|
-0.19 / -4.92%
|
3.99
|
3.99
|
3.66
|
3.67
|
3.83
|
3.67
|
560
|
|
|
3/29/2018
|
+0.16 / +4.32%
|
3.87
|
3.87
|
3.83
|
3.86
|
3.86
|
3.86
|
8,010
|
|
|
3/28/2018
|
-0.22 / -5.61%
|
3.70
|
3.92
|
3.70
|
3.70
|
3.70
|
3.70
|
18,420
|
|
|
3/27/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.76
|
3.92
|
3.92
|
3.92
|
1,130
|
|
|
3/26/2018
|
+0.09 / +2.35%
|
3.95
|
3.95
|
3.82
|
3.92
|
3.91
|
3.92
|
2,190
|
|
|
3/23/2018
|
-0.27 / -6.59%
|
3.82
|
4.00
|
3.82
|
3.83
|
3.87
|
3.83
|
6,460
|
|
|
3/22/2018
|
+0.20 / +5.13%
|
4.08
|
4.10
|
3.82
|
4.10
|
3.95
|
4.10
|
20,740
|
|
|
3/21/2018
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
42,200
|
|
|
3/20/2018
|
+0.08 / +2.04%
|
3.92
|
4.00
|
3.92
|
4.00
|
3.95
|
4.00
|
14,680
|
|
|
3/19/2018
|
-0.21 / -5.08%
|
4.05
|
4.05
|
3.90
|
3.92
|
3.94
|
3.92
|
9,130
|
|
|
3/16/2018
|
+0.13 / +3.25%
|
4.20
|
4.20
|
3.87
|
4.13
|
4.17
|
4.13
|
1,200
|
|
|
3/15/2018
|
+0.15 / +3.90%
|
3.85
|
4.07
|
3.85
|
4.00
|
3.94
|
4.00
|
10,910
|
|
|
3/14/2018
|
-0.25 / -6.10%
|
3.83
|
4.10
|
3.83
|
3.85
|
3.86
|
3.85
|
21,270
|
|
|
3/13/2018
|
-0.03 / -0.73%
|
4.00
|
4.10
|
3.99
|
4.10
|
4.01
|
4.10
|
80,770
|
|
|