|
Closing price on 6/10/2019
|
|
| Open |
2.19 |
| High |
2.20 |
| Low |
2.18 |
| Volume |
90 |
| Split-adjusted Price |
2.20 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
+0.02 / +0.92%
|
2.19
|
2.20
|
2.18
|
2.20
|
2.20
|
2.20
|
90
|
|
|
6/7/2019
|
+0.05 / +2.35%
|
2.13
|
2.21
|
1.99
|
2.18
|
2.18
|
2.18
|
200
|
|
|
6/6/2019
|
+0.01 / +0.47%
|
2.13
|
2.13
|
2.05
|
2.13
|
2.11
|
2.13
|
930
|
|
|
6/5/2019
|
+0.07 / +3.41%
|
2.15
|
2.15
|
2.00
|
2.12
|
2.11
|
2.12
|
770
|
|
|
6/4/2019
|
+0.09 / +4.59%
|
2.03
|
2.05
|
1.99
|
2.05
|
2.03
|
2.05
|
1,770
|
|
|
6/3/2019
|
-0.05 / -2.49%
|
2.01
|
2.13
|
1.95
|
1.96
|
1.96
|
1.96
|
200
|
|
|
5/31/2019
|
0.00 / 0.00%
|
2.08
|
2.08
|
1.99
|
2.01
|
2.04
|
2.01
|
1,090
|
|
|
5/30/2019
|
-0.09 / -4.29%
|
2.05
|
2.10
|
2.01
|
2.01
|
2.04
|
2.01
|
1,170
|
|
|
5/29/2019
|
+0.05 / +2.44%
|
2.10
|
2.10
|
1.92
|
2.10
|
2.06
|
2.10
|
3,190
|
|
|
5/28/2019
|
-0.03 / -1.44%
|
2.10
|
2.14
|
1.94
|
2.05
|
2.06
|
2.05
|
1,360
|
|
|
5/27/2019
|
-0.05 / -2.35%
|
2.13
|
2.20
|
2.08
|
2.08
|
2.20
|
2.08
|
1,820
|
|
|
5/24/2019
|
-0.16 / -6.99%
|
2.13
|
2.13
|
2.13
|
2.13
|
2.13
|
2.13
|
250
|
|
|
5/23/2019
|
+0.05 / +2.23%
|
2.10
|
2.29
|
2.10
|
2.29
|
2.10
|
2.29
|
15,210
|
|
|
5/22/2019
|
-0.05 / -2.18%
|
2.15
|
2.24
|
2.13
|
2.24
|
2.19
|
2.24
|
2,050
|
|
|
5/21/2019
|
0.00 / 0.00%
|
2.24
|
2.29
|
2.13
|
2.29
|
2.24
|
2.29
|
23,480
|
|
|
5/20/2019
|
0.00 / 0.00%
|
2.29
|
2.29
|
2.29
|
2.29
|
2.29
|
2.29
|
40
|
|
|
5/17/2019
|
-0.05 / -2.14%
|
2.34
|
2.34
|
2.18
|
2.29
|
2.21
|
2.29
|
16,740
|
|
|
5/16/2019
|
-0.01 / -0.43%
|
2.39
|
2.39
|
2.20
|
2.34
|
2.33
|
2.34
|
2,760
|
|
|
5/15/2019
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.19
|
2.35
|
2.25
|
2.35
|
2,670
|
|
|
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
|
|
|