|
|
Closing price on 5/11/2020
|
|
| Open |
1.60 |
| High |
1.67 |
| Low |
1.60 |
| Volume |
984,200 |
| Split-adjusted Price |
1.60 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
-0.11 / -6.43%
|
1.60
|
1.67
|
1.60
|
1.60
|
1.60
|
1.60
|
984,200
|
|
|
5/8/2020
|
-0.08 / -4.47%
|
1.67
|
1.75
|
1.67
|
1.71
|
1.67
|
1.71
|
696,010
|
|
|
5/7/2020
|
-0.03 / -1.65%
|
1.82
|
1.85
|
1.75
|
1.79
|
1.78
|
1.79
|
50,120
|
|
|
5/6/2020
|
-0.03 / -1.62%
|
1.80
|
1.85
|
1.73
|
1.82
|
1.78
|
1.82
|
29,180
|
|
|
5/5/2020
|
-0.08 / -4.15%
|
1.83
|
1.90
|
1.80
|
1.85
|
1.82
|
1.85
|
31,820
|
|
|
5/4/2020
|
-0.12 / -5.85%
|
2.16
|
2.16
|
1.93
|
1.93
|
2.00
|
1.93
|
47,030
|
|
|
4/29/2020
|
+0.11 / +5.67%
|
1.95
|
2.07
|
1.91
|
2.05
|
2.03
|
2.05
|
82,190
|
|
|
4/28/2020
|
+0.12 / +6.59%
|
1.94
|
1.94
|
1.90
|
1.94
|
1.93
|
1.94
|
395,960
|
|
|
4/27/2020
|
+0.11 / +6.43%
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
42,280
|
|
|
4/24/2020
|
+0.11 / +6.88%
|
1.69
|
1.71
|
1.68
|
1.71
|
1.70
|
1.71
|
99,160
|
|
|
4/23/2020
|
-0.06 / -3.61%
|
1.68
|
1.68
|
1.60
|
1.60
|
1.61
|
1.60
|
107,350
|
|
|
4/22/2020
|
0.00 / 0.00%
|
1.66
|
1.66
|
1.55
|
1.66
|
1.65
|
1.66
|
86,190
|
|
|
4/21/2020
|
-0.04 / -2.35%
|
1.79
|
1.79
|
1.65
|
1.66
|
1.70
|
1.66
|
66,890
|
|
|
4/20/2020
|
+0.11 / +6.92%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
124,870
|
|
|
4/17/2020
|
-0.11 / -6.47%
|
1.72
|
1.74
|
1.59
|
1.59
|
1.65
|
1.59
|
154,200
|
|
|
4/16/2020
|
-0.02 / -1.16%
|
1.72
|
1.76
|
1.69
|
1.70
|
1.73
|
1.70
|
13,850
|
|
|
4/15/2020
|
+0.09 / +5.52%
|
1.63
|
1.74
|
1.63
|
1.72
|
1.72
|
1.72
|
143,900
|
|
|
4/14/2020
|
-0.12 / -6.86%
|
1.68
|
1.74
|
1.63
|
1.63
|
1.64
|
1.63
|
130,630
|
|
|
4/13/2020
|
-0.05 / -2.78%
|
1.68
|
1.75
|
1.68
|
1.75
|
1.69
|
1.75
|
97,740
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|