|
Closing price on 6/4/2018
|
|
| Open |
3.20 |
| High |
3.33 |
| Low |
3.02 |
| Volume |
5,370 |
| Split-adjusted Price |
3.24 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
0.00 / 0.00%
|
3.20
|
3.33
|
3.02
|
3.24
|
3.20
|
3.24
|
5,370
|
|
|
6/1/2018
|
0.00 / 0.00%
|
3.10
|
3.28
|
3.10
|
3.24
|
3.15
|
3.24
|
4,440
|
|
|
5/31/2018
|
+0.03 / +0.93%
|
3.39
|
3.39
|
3.20
|
3.24
|
3.38
|
3.24
|
2,070
|
|
|
5/30/2018
|
+0.16 / +5.25%
|
3.26
|
3.26
|
3.21
|
3.21
|
3.24
|
3.21
|
510
|
|
|
5/29/2018
|
+0.10 / +3.39%
|
3.00
|
3.05
|
3.00
|
3.05
|
3.04
|
3.05
|
30,570
|
|
|
5/28/2018
|
-0.15 / -4.84%
|
3.30
|
3.30
|
2.95
|
2.95
|
3.07
|
2.95
|
2,610
|
|
|
5/25/2018
|
-0.02 / -0.64%
|
3.12
|
3.12
|
2.92
|
3.10
|
3.10
|
3.10
|
2,260
|
|
|
5/24/2018
|
+0.17 / +5.76%
|
3.03
|
3.15
|
3.03
|
3.12
|
3.08
|
3.12
|
10,740
|
|
|
5/23/2018
|
-0.20 / -6.35%
|
3.29
|
3.29
|
2.95
|
2.95
|
3.20
|
2.95
|
1,250
|
|
|
5/22/2018
|
-0.20 / -5.97%
|
3.35
|
3.35
|
3.15
|
3.15
|
3.25
|
3.15
|
1,960
|
|
|
5/21/2018
|
0.00 / 0.00%
|
3.35
|
3.35
|
3.15
|
3.35
|
3.21
|
3.35
|
3,430
|
|
|
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
|
|
|