|
Closing price on 4/4/2018
|
|
| Open |
3.96 |
| High |
3.96 |
| Low |
3.65 |
| Volume |
6,610 |
| Split-adjusted Price |
3.65 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2018
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.10
|
4.13
|
4.17
|
4.13
|
8,880
|
|
|
3/9/2018
|
-0.13 / -3.05%
|
4.50
|
4.50
|
4.11
|
4.13
|
4.47
|
4.13
|
3,130
|
|
|
3/8/2018
|
-0.10 / -2.29%
|
4.50
|
4.50
|
4.10
|
4.26
|
4.14
|
4.26
|
9,410
|
|
|
3/7/2018
|
+0.06 / +1.40%
|
4.37
|
4.37
|
4.36
|
4.36
|
4.36
|
4.36
|
90
|
|
|
3/6/2018
|
+0.16 / +3.86%
|
4.28
|
4.30
|
4.10
|
4.30
|
4.13
|
4.30
|
7,750
|
|
|
3/5/2018
|
0.00 / 0.00%
|
4.25
|
4.25
|
4.14
|
4.14
|
4.22
|
4.14
|
11,150
|
|
|
3/2/2018
|
+0.14 / +3.50%
|
4.00
|
4.15
|
4.00
|
4.14
|
4.05
|
4.14
|
3,700
|
|
|
3/1/2018
|
-0.12 / -2.91%
|
4.35
|
4.35
|
4.00
|
4.00
|
4.18
|
4.00
|
3,830
|
|
|
2/28/2018
|
-0.28 / -6.36%
|
4.13
|
4.40
|
4.12
|
4.12
|
4.15
|
4.12
|
6,270
|
|
|
2/27/2018
|
+0.08 / +1.85%
|
4.39
|
4.40
|
4.38
|
4.40
|
4.39
|
4.40
|
7,260
|
|
|
2/26/2018
|
0.00 / 0.00%
|
4.42
|
4.42
|
4.32
|
4.32
|
4.36
|
4.32
|
12,840
|
|
|
2/23/2018
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.32
|
4.32
|
4.46
|
4.32
|
140
|
|
|
2/22/2018
|
0.00 / 0.00%
|
4.32
|
4.32
|
4.31
|
4.32
|
4.32
|
4.32
|
3,230
|
|
|