|
|
Closing price on 4/3/2017
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
3.98 |
| Volume |
240 |
| Split-adjusted Price |
4.20 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.98
|
4.20
|
4.17
|
4.20
|
240
|
|
|
3/31/2017
|
-0.08 / -1.87%
|
4.26
|
4.26
|
4.20
|
4.20
|
4.23
|
4.20
|
7,200
|
|
|
3/30/2017
|
+0.28 / +7.00%
|
4.00
|
4.28
|
4.00
|
4.28
|
4.26
|
4.28
|
41,810
|
|
|
3/29/2017
|
0.00 / 0.00%
|
3.80
|
4.02
|
3.80
|
4.00
|
3.94
|
4.00
|
5,080
|
|
|
3/28/2017
|
0.00 / 0.00%
|
4.04
|
4.04
|
3.90
|
4.00
|
4.00
|
4.00
|
5,420
|
|
|
3/27/2017
|
+0.10 / +2.56%
|
4.03
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
9,970
|
|
|
3/24/2017
|
-0.14 / -3.47%
|
3.95
|
3.99
|
3.90
|
3.90
|
3.91
|
3.90
|
5,880
|
|
|
3/23/2017
|
0.00 / 0.00%
|
4.04
|
4.04
|
3.90
|
4.04
|
4.03
|
4.04
|
8,190
|
|
|
3/22/2017
|
+0.18 / +4.66%
|
4.00
|
4.10
|
4.00
|
4.04
|
4.03
|
4.04
|
18,590
|
|
|
3/21/2017
|
-0.24 / -5.85%
|
3.82
|
4.04
|
3.82
|
3.86
|
3.84
|
3.86
|
7,030
|
|
|
3/20/2017
|
+0.01 / +0.24%
|
4.09
|
4.10
|
4.09
|
4.10
|
4.10
|
4.10
|
100
|
|
|
3/17/2017
|
-0.01 / -0.24%
|
4.10
|
4.10
|
3.90
|
4.09
|
4.03
|
4.09
|
16,120
|
|
|
3/16/2017
|
0.00 / 0.00%
|
4.09
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
80
|
|
|
3/15/2017
|
-0.05 / -1.20%
|
4.12
|
4.12
|
3.96
|
4.10
|
4.08
|
4.10
|
4,850
|
|
|
3/14/2017
|
0.00 / 0.00%
|
3.93
|
4.15
|
3.93
|
4.15
|
3.95
|
4.15
|
5,310
|
|
|
3/13/2017
|
-0.04 / -0.95%
|
3.91
|
4.20
|
3.91
|
4.15
|
3.95
|
4.15
|
10,130
|
|
|
3/10/2017
|
+0.02 / +0.48%
|
4.15
|
4.20
|
4.10
|
4.19
|
4.16
|
4.19
|
45,230
|
|
|
3/9/2017
|
+0.03 / +0.72%
|
4.17
|
4.17
|
4.17
|
4.17
|
4.17
|
4.17
|
10
|
|
|
3/8/2017
|
-0.01 / -0.24%
|
3.90
|
4.14
|
3.90
|
4.14
|
4.02
|
4.14
|
8,220
|
|
|
3/7/2017
|
+0.17 / +4.27%
|
4.19
|
4.19
|
3.98
|
4.15
|
3.99
|
4.15
|
11,020
|
|
|
3/6/2017
|
-0.21 / -5.01%
|
4.19
|
4.19
|
3.98
|
3.98
|
4.00
|
3.98
|
13,000
|
|
|
3/3/2017
|
0.00 / 0.00%
|
4.19
|
4.20
|
4.10
|
4.19
|
4.17
|
4.19
|
8,290
|
|
|
3/2/2017
|
0.00 / 0.00%
|
4.10
|
4.19
|
4.10
|
4.19
|
4.15
|
4.19
|
3,260
|
|
|
3/1/2017
|
-0.01 / -0.24%
|
4.01
|
4.19
|
3.95
|
4.19
|
4.00
|
4.19
|
12,010
|
|
|
2/28/2017
|
+0.18 / +4.48%
|
4.00
|
4.20
|
3.96
|
4.20
|
3.98
|
4.20
|
18,850
|
|
|
2/27/2017
|
-0.21 / -4.96%
|
4.01
|
4.19
|
4.00
|
4.02
|
4.01
|
4.02
|
5,490
|
|
|
2/24/2017
|
+0.13 / +3.17%
|
4.10
|
4.23
|
4.10
|
4.23
|
4.17
|
4.23
|
4,010
|
|
|
2/23/2017
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.15
|
4.10
|
4,580
|
|
|
2/22/2017
|
+0.04 / +0.99%
|
4.33
|
4.33
|
4.10
|
4.10
|
4.23
|
4.10
|
6,620
|
|
|
2/21/2017
|
-0.14 / -3.33%
|
4.20
|
4.20
|
4.06
|
4.06
|
4.12
|
4.06
|
16,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|