|
|
Closing price on 6/10/2016
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
5,320 |
| Split-adjusted Price |
4.10 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.95
|
4.10
|
5,320
|
|
|
6/9/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
7,320
|
|
|
6/8/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
21,670
|
|
|
6/7/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
7,320
|
|
|
6/6/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.05
|
4.00
|
48,320
|
|
|
6/3/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.04
|
4.00
|
7,180
|
|
|
6/2/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.03
|
4.00
|
2,180
|
|
|
6/1/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.02
|
4.00
|
8,710
|
|
|
5/31/2016
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.05
|
4.10
|
13,840
|
|
|
5/30/2016
|
-0.10 / -2.38%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
13,460
|
|
|
5/27/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
26,840
|
|
|
5/26/2016
|
-0.30 / -6.67%
|
4.20
|
4.50
|
4.20
|
4.20
|
4.26
|
4.20
|
17,000
|
|
|
5/25/2016
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.53
|
4.50
|
18,750
|
|
|
5/24/2016
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.39
|
4.40
|
126,190
|
|
|
5/23/2016
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
7,040
|
|
|
5/20/2016
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
15,260
|
|
|
5/19/2016
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.74
|
3.80
|
21,900
|
|
|
5/18/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
34,240
|
|
|
5/17/2016
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
8,050
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|