|
Closing price on 5/18/2018
|
|
| Open |
3.26 |
| High |
3.35 |
| Low |
3.26 |
| Volume |
1,120 |
| Split-adjusted Price |
3.35 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
-0.15 / -4.29%
|
3.26
|
3.35
|
3.26
|
3.35
|
3.31
|
3.35
|
1,120
|
|
|
5/17/2018
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
|
5/16/2018
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
1,810
|
|
|
5/15/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.31
|
3.50
|
3.42
|
3.50
|
1,170
|
|
|
5/14/2018
|
+0.08 / +2.34%
|
3.51
|
3.51
|
3.42
|
3.50
|
3.49
|
3.50
|
10,020
|
|
|
5/11/2018
|
-0.12 / -3.39%
|
3.42
|
3.64
|
3.42
|
3.42
|
3.48
|
3.42
|
4,880
|
|
|
5/10/2018
|
+0.12 / +3.51%
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
10
|
|
|
5/9/2018
|
-0.08 / -2.29%
|
3.60
|
3.60
|
3.42
|
3.42
|
3.51
|
3.42
|
370
|
|
|
5/8/2018
|
+0.05 / +1.45%
|
3.45
|
3.60
|
3.45
|
3.50
|
3.50
|
3.50
|
2,200
|
|
|
5/7/2018
|
-0.20 / -5.48%
|
3.65
|
3.65
|
3.45
|
3.45
|
3.55
|
3.45
|
530
|
|
|
5/4/2018
|
+0.20 / +5.80%
|
3.22
|
3.69
|
3.22
|
3.65
|
3.27
|
3.65
|
2,450
|
|
|
5/3/2018
|
-0.25 / -6.76%
|
3.70
|
3.70
|
3.45
|
3.45
|
3.58
|
3.45
|
17,420
|
|
|
5/2/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
120
|
|
|
4/27/2018
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
50
|
|
|
4/26/2018
|
0.00 / 0.00%
|
3.68
|
3.68
|
3.60
|
3.60
|
3.64
|
3.60
|
160
|
|
|
4/24/2018
|
-0.09 / -2.44%
|
3.69
|
3.69
|
3.60
|
3.60
|
3.61
|
3.60
|
27,960
|
|
|
4/23/2018
|
+0.05 / +1.37%
|
3.69
|
3.70
|
3.69
|
3.69
|
3.69
|
3.69
|
3,020
|
|
|
4/20/2018
|
+0.04 / +1.11%
|
3.60
|
3.64
|
3.60
|
3.64
|
3.64
|
3.64
|
50
|
|
|
4/19/2018
|
-0.02 / -0.55%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
350
|
|
|
4/18/2018
|
+0.02 / +0.56%
|
3.70
|
3.70
|
3.60
|
3.62
|
3.62
|
3.62
|
25,110
|
|
|
4/17/2018
|
+0.02 / +0.56%
|
3.70
|
3.70
|
3.51
|
3.60
|
3.61
|
3.60
|
1,660
|
|
|
4/16/2018
|
+0.08 / +2.29%
|
3.59
|
3.59
|
3.58
|
3.58
|
3.59
|
3.58
|
1,380
|
|
|
4/13/2018
|
-0.01 / -0.28%
|
3.62
|
3.62
|
3.50
|
3.50
|
3.61
|
3.50
|
20,770
|
|
|
4/12/2018
|
-0.16 / -4.36%
|
3.62
|
3.67
|
3.50
|
3.51
|
3.52
|
3.51
|
63,390
|
|
|
4/11/2018
|
-0.08 / -2.13%
|
3.79
|
3.79
|
3.50
|
3.67
|
3.60
|
3.67
|
13,350
|
|
|
4/10/2018
|
+0.13 / +3.59%
|
3.65
|
3.79
|
3.65
|
3.75
|
3.72
|
3.75
|
30,100
|
|
|
4/9/2018
|
-0.23 / -5.97%
|
3.85
|
3.90
|
3.62
|
3.62
|
3.77
|
3.62
|
29,670
|
|
|
4/6/2018
|
+0.05 / +1.32%
|
3.80
|
4.06
|
3.80
|
3.85
|
3.89
|
3.85
|
33,960
|
|
|
4/5/2018
|
+0.15 / +4.11%
|
3.86
|
3.86
|
3.65
|
3.80
|
3.79
|
3.80
|
1,950
|
|
|
4/4/2018
|
-0.10 / -2.67%
|
3.96
|
3.96
|
3.65
|
3.65
|
3.78
|
3.65
|
6,610
|
|
|