|
Closing price on 5/14/2019
|
|
| Open |
2.35 |
| High |
2.45 |
| Low |
2.19 |
| Volume |
10,910 |
| Split-adjusted Price |
2.35 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2019
|
0.00 / 0.00%
|
2.35
|
2.45
|
2.19
|
2.35
|
2.20
|
2.35
|
10,910
|
|
|
5/13/2019
|
+0.10 / +4.44%
|
2.36
|
2.36
|
2.26
|
2.35
|
2.33
|
2.35
|
620
|
|
|
5/10/2019
|
0.00 / 0.00%
|
2.13
|
2.25
|
2.13
|
2.25
|
2.25
|
2.25
|
130
|
|
|
5/9/2019
|
-0.15 / -6.25%
|
2.38
|
2.41
|
2.24
|
2.25
|
2.32
|
2.25
|
1,560
|
|
|
5/8/2019
|
+0.15 / +6.67%
|
2.39
|
2.40
|
2.11
|
2.40
|
2.13
|
2.40
|
4,220
|
|
|
5/7/2019
|
-0.15 / -6.25%
|
2.41
|
2.41
|
2.24
|
2.25
|
2.25
|
2.25
|
3,110
|
|
|
5/6/2019
|
0.00 / 0.00%
|
2.40
|
2.49
|
2.24
|
2.40
|
2.26
|
2.40
|
16,840
|
|
|
5/3/2019
|
-0.10 / -4.00%
|
2.45
|
2.45
|
2.40
|
2.40
|
2.43
|
2.40
|
6,920
|
|
|
5/2/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.46
|
2.50
|
2.50
|
2.50
|
50
|
|
|
4/26/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.49
|
2.50
|
2.50
|
2.50
|
40
|
|
|
4/25/2019
|
+0.02 / +0.81%
|
2.41
|
2.52
|
2.41
|
2.50
|
2.46
|
2.50
|
1,290
|
|
|
4/24/2019
|
-0.02 / -0.80%
|
2.49
|
2.53
|
2.33
|
2.48
|
2.41
|
2.48
|
9,560
|
|
|
4/23/2019
|
+0.01 / +0.40%
|
2.53
|
2.53
|
2.50
|
2.50
|
2.50
|
2.50
|
30
|
|
|
4/22/2019
|
-0.06 / -2.35%
|
2.55
|
2.55
|
2.49
|
2.49
|
2.49
|
2.49
|
30
|
|
|
4/19/2019
|
+0.07 / +2.82%
|
2.58
|
2.58
|
2.54
|
2.55
|
2.55
|
2.55
|
50
|
|
|
4/18/2019
|
-0.02 / -0.80%
|
2.54
|
2.54
|
2.48
|
2.48
|
2.51
|
2.48
|
4,240
|
|
|
4/17/2019
|
0.00 / 0.00%
|
2.53
|
2.53
|
2.50
|
2.50
|
2.50
|
2.50
|
1,200
|
|
|
4/16/2019
|
0.00 / 0.00%
|
2.50
|
2.56
|
2.50
|
2.50
|
2.52
|
2.50
|
650
|
|
|
4/12/2019
|
0.00 / 0.00%
|
2.50
|
2.56
|
2.50
|
2.50
|
2.50
|
2.50
|
8,800
|
|
|
4/11/2019
|
+0.04 / +1.63%
|
2.56
|
2.56
|
2.50
|
2.50
|
2.53
|
2.50
|
230
|
|
|
4/10/2019
|
-0.10 / -3.91%
|
2.56
|
2.58
|
2.46
|
2.46
|
2.52
|
2.46
|
200
|
|
|
4/9/2019
|
+0.05 / +1.99%
|
2.58
|
2.58
|
2.48
|
2.56
|
2.50
|
2.56
|
400
|
|
|
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
|
|
|