|
|
Closing price on 5/29/2020
|
|
| Open |
1.25 |
| High |
1.29 |
| Low |
1.20 |
| Volume |
29,630 |
| Split-adjusted Price |
1.22 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.03 / -2.40%
|
1.25
|
1.29
|
1.20
|
1.22
|
1.25
|
1.22
|
29,630
|
|
|
5/28/2020
|
0.00 / 0.00%
|
1.25
|
1.30
|
1.25
|
1.25
|
1.26
|
1.25
|
68,980
|
|
|
5/27/2020
|
-0.07 / -5.30%
|
1.32
|
1.32
|
1.23
|
1.25
|
1.25
|
1.25
|
103,870
|
|
|
5/26/2020
|
-0.09 / -6.38%
|
1.41
|
1.41
|
1.32
|
1.32
|
1.34
|
1.32
|
255,350
|
|
|
5/25/2020
|
-0.02 / -1.40%
|
1.43
|
1.43
|
1.41
|
1.41
|
1.42
|
1.41
|
27,270
|
|
|
5/22/2020
|
+0.03 / +2.14%
|
1.40
|
1.45
|
1.40
|
1.43
|
1.42
|
1.43
|
123,540
|
|
|
5/21/2020
|
-0.05 / -3.45%
|
1.45
|
1.49
|
1.37
|
1.40
|
1.41
|
1.40
|
105,310
|
|
|
5/20/2020
|
+0.02 / +1.40%
|
1.47
|
1.47
|
1.43
|
1.45
|
1.44
|
1.45
|
62,420
|
|
|
5/19/2020
|
-0.10 / -6.54%
|
1.53
|
1.57
|
1.43
|
1.43
|
1.48
|
1.43
|
184,680
|
|
|
5/18/2020
|
+0.02 / +1.32%
|
1.60
|
1.61
|
1.51
|
1.53
|
1.59
|
1.53
|
144,940
|
|
|
5/15/2020
|
+0.09 / +6.34%
|
1.42
|
1.51
|
1.42
|
1.51
|
1.48
|
1.51
|
108,870
|
|
|
5/14/2020
|
-0.07 / -4.70%
|
1.59
|
1.59
|
1.39
|
1.42
|
1.41
|
1.42
|
427,590
|
|
|
5/13/2020
|
-0.11 / -6.88%
|
1.60
|
1.60
|
1.49
|
1.49
|
1.51
|
1.49
|
178,070
|
|
|
5/12/2020
|
0.00 / 0.00%
|
1.60
|
1.66
|
1.49
|
1.60
|
1.50
|
1.60
|
356,540
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|