|
|
Closing price on 5/16/2016
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
4,370 |
| Split-adjusted Price |
3.70 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.66
|
3.70
|
4,370
|
|
|
5/13/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
17,940
|
|
|
5/12/2016
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
13,320
|
|
|
5/11/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
6,320
|
|
|
5/10/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
25,810
|
|
|
5/9/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
2,480
|
|
|
5/6/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.60
|
10,540
|
|
|
5/5/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
9,030
|
|
|
5/4/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
5,150
|
|
|
4/29/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.63
|
3.60
|
1,840
|
|
|
4/28/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
15,290
|
|
|
4/27/2016
|
-0.10 / -2.70%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.76
|
3.60
|
8,780
|
|
|
4/26/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.50
|
3.70
|
3.59
|
3.70
|
26,990
|
|
|
4/25/2016
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.65
|
3.70
|
38,330
|
|
|
4/22/2016
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.72
|
3.80
|
5,650
|
|
|
4/21/2016
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.62
|
3.90
|
20,470
|
|
|
4/20/2016
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.81
|
3.80
|
43,310
|
|
|
4/19/2016
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
21,540
|
|
|
4/15/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.08
|
4.20
|
20,120
|
|
|
4/14/2016
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.12
|
4.20
|
13,850
|
|
|
4/13/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.03
|
4.10
|
9,430
|
|
|
4/12/2016
|
-0.30 / -6.82%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.23
|
4.10
|
21,490
|
|
|
4/11/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
60
|
|
|
4/8/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
7,030
|
|
|
4/7/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.36
|
4.30
|
8,250
|
|
|
4/6/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.33
|
4.30
|
4,600
|
|
|
4/5/2016
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.33
|
4.30
|
12,600
|
|
|
4/4/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.35
|
4.40
|
730
|
|
|
4/1/2016
|
+0.10 / +2.33%
|
4.30
|
4.60
|
4.30
|
4.40
|
4.40
|
4.40
|
8,870
|
|
|
3/31/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.29
|
4.30
|
16,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|