|
Closing price on 4/8/2019
|
|
| Open |
2.57 |
| High |
2.57 |
| Low |
2.51 |
| Volume |
1,230 |
| Split-adjusted Price |
2.51 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
-0.04 / -1.57%
|
2.57
|
2.57
|
2.51
|
2.51
|
2.54
|
2.51
|
1,230
|
|
|
4/5/2019
|
-0.02 / -0.78%
|
2.50
|
2.55
|
2.50
|
2.55
|
2.53
|
2.55
|
9,090
|
|
|
4/4/2019
|
-0.01 / -0.39%
|
2.58
|
2.58
|
2.45
|
2.57
|
2.55
|
2.57
|
240
|
|
|
4/3/2019
|
-0.01 / -0.39%
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
20
|
|
|
4/2/2019
|
+0.01 / +0.39%
|
2.42
|
2.59
|
2.42
|
2.59
|
2.51
|
2.59
|
3,010
|
|
|
4/1/2019
|
+0.01 / +0.39%
|
2.57
|
2.58
|
2.56
|
2.58
|
2.57
|
2.58
|
360
|
|
|
3/29/2019
|
0.00 / 0.00%
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
2.57
|
30
|
|
|
3/28/2019
|
0.00 / 0.00%
|
2.55
|
2.58
|
2.51
|
2.57
|
2.55
|
2.57
|
4,570
|
|
|
3/27/2019
|
0.00 / 0.00%
|
2.58
|
2.58
|
2.51
|
2.57
|
2.56
|
2.57
|
1,420
|
|
|
3/26/2019
|
-0.02 / -0.77%
|
2.59
|
2.59
|
2.50
|
2.57
|
2.56
|
2.57
|
1,270
|
|
|
3/25/2019
|
+0.08 / +3.19%
|
2.61
|
2.61
|
2.51
|
2.59
|
2.58
|
2.59
|
1,330
|
|
|
3/22/2019
|
0.00 / 0.00%
|
2.59
|
2.59
|
2.50
|
2.51
|
2.53
|
2.51
|
2,770
|
|
|
3/21/2019
|
-0.09 / -3.46%
|
2.59
|
2.59
|
2.50
|
2.51
|
2.55
|
2.51
|
4,590
|
|
|
3/20/2019
|
0.00 / 0.00%
|
2.58
|
2.62
|
2.58
|
2.60
|
2.58
|
2.60
|
4,650
|
|
|
3/19/2019
|
+0.03 / +1.17%
|
2.65
|
2.65
|
2.52
|
2.60
|
2.61
|
2.60
|
250
|
|
|
3/18/2019
|
+0.01 / +0.39%
|
2.52
|
2.59
|
2.52
|
2.57
|
2.55
|
2.57
|
1,600
|
|
|
3/15/2019
|
-0.02 / -0.78%
|
2.57
|
2.59
|
2.56
|
2.56
|
2.59
|
2.56
|
5,020
|
|
|
3/14/2019
|
+0.08 / +3.20%
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
3,320
|
|
|
3/13/2019
|
-0.11 / -4.21%
|
2.64
|
2.64
|
2.50
|
2.50
|
2.57
|
2.50
|
3,010
|
|
|
3/12/2019
|
-0.03 / -1.14%
|
2.64
|
2.64
|
2.60
|
2.61
|
2.62
|
2.61
|
3,530
|
|
|
3/11/2019
|
+0.05 / +1.93%
|
2.62
|
2.77
|
2.52
|
2.64
|
2.64
|
2.64
|
450
|
|
|
3/8/2019
|
-0.01 / -0.38%
|
2.60
|
2.60
|
2.57
|
2.59
|
2.59
|
2.59
|
3,670
|
|
|
3/7/2019
|
0.00 / 0.00%
|
2.63
|
2.64
|
2.55
|
2.60
|
2.61
|
2.60
|
6,400
|
|
|
3/6/2019
|
-0.02 / -0.76%
|
2.60
|
2.60
|
2.59
|
2.60
|
2.60
|
2.60
|
410
|
|
|
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
|
|
|