|
Closing price on 7/30/2019
|
|
| Open |
2.07 |
| High |
2.07 |
| Low |
2.06 |
| Volume |
700 |
| Split-adjusted Price |
2.06 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
0.00 / 0.00%
|
2.07
|
2.07
|
2.06
|
2.06
|
2.07
|
2.06
|
700
|
|
|
7/29/2019
|
0.00 / 0.00%
|
2.05
|
2.06
|
2.05
|
2.06
|
2.06
|
2.06
|
40
|
|
|
7/26/2019
|
+0.01 / +0.49%
|
2.06
|
2.07
|
1.92
|
2.06
|
2.06
|
2.06
|
140
|
|
|
7/25/2019
|
0.00 / 0.00%
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
3,410
|
|
|
7/24/2019
|
+0.01 / +0.49%
|
2.06
|
2.06
|
2.04
|
2.05
|
2.05
|
2.05
|
570
|
|
|
7/23/2019
|
0.00 / 0.00%
|
2.03
|
2.04
|
1.95
|
2.04
|
2.02
|
2.04
|
1,630
|
|
|
7/22/2019
|
0.00 / 0.00%
|
2.04
|
2.04
|
2.04
|
2.04
|
2.04
|
2.04
|
4,000
|
|
|
7/19/2019
|
+0.09 / +4.62%
|
2.02
|
2.04
|
2.02
|
2.04
|
2.04
|
2.04
|
50
|
|
|
7/18/2019
|
-0.10 / -4.88%
|
2.00
|
2.05
|
1.95
|
1.95
|
1.99
|
1.95
|
5,250
|
|
|
7/17/2019
|
0.00 / 0.00%
|
2.04
|
2.05
|
1.95
|
2.05
|
2.02
|
2.05
|
4,150
|
|
|
7/16/2019
|
0.00 / 0.00%
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
10
|
|
|
7/15/2019
|
0.00 / 0.00%
|
1.98
|
2.05
|
1.98
|
2.05
|
2.02
|
2.05
|
15,570
|
|
|
7/12/2019
|
0.00 / 0.00%
|
2.06
|
2.06
|
1.96
|
2.05
|
2.06
|
2.05
|
9,730
|
|
|
7/11/2019
|
0.00 / 0.00%
|
1.96
|
2.05
|
1.96
|
2.05
|
2.05
|
2.05
|
20
|
|
|
7/10/2019
|
0.00 / 0.00%
|
2.03
|
2.05
|
1.96
|
2.05
|
2.05
|
2.05
|
180
|
|
|
7/9/2019
|
+0.03 / +1.49%
|
2.06
|
2.06
|
1.96
|
2.05
|
2.05
|
2.05
|
240
|
|
|
7/8/2019
|
-0.04 / -1.94%
|
2.09
|
2.09
|
2.02
|
2.02
|
2.04
|
2.02
|
5,390
|
|
|
7/5/2019
|
-0.02 / -0.96%
|
2.05
|
2.07
|
2.05
|
2.06
|
2.06
|
2.06
|
8,180
|
|
|
7/4/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.08
|
2.08
|
2.08
|
960
|
|
|
7/3/2019
|
-0.02 / -0.95%
|
1.96
|
2.08
|
1.96
|
2.08
|
2.08
|
2.08
|
110
|
|
|
7/2/2019
|
+0.01 / +0.48%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
10
|
|
|
7/1/2019
|
+0.06 / +2.96%
|
2.09
|
2.09
|
1.93
|
2.09
|
1.94
|
2.09
|
2,060
|
|
|
6/28/2019
|
+0.10 / +5.18%
|
2.00
|
2.03
|
1.91
|
2.03
|
1.99
|
2.03
|
760
|
|
|
6/27/2019
|
-0.07 / -3.50%
|
1.96
|
2.06
|
1.93
|
1.93
|
2.00
|
1.93
|
12,530
|
|
|
6/26/2019
|
0.00 / 0.00%
|
2.00
|
2.12
|
2.00
|
2.00
|
2.03
|
2.00
|
2,350
|
|
|
6/25/2019
|
-0.11 / -5.21%
|
1.97
|
2.12
|
1.97
|
2.00
|
2.00
|
2.00
|
130
|
|
|
6/24/2019
|
0.00 / 0.00%
|
2.12
|
2.12
|
2.11
|
2.11
|
2.11
|
2.11
|
90
|
|
|
6/21/2019
|
+0.09 / +4.46%
|
1.95
|
2.14
|
1.95
|
2.11
|
2.04
|
2.11
|
340
|
|
|
6/20/2019
|
0.00 / 0.00%
|
2.02
|
2.15
|
2.02
|
2.02
|
2.08
|
2.02
|
7,220
|
|
|
6/19/2019
|
-0.14 / -6.48%
|
2.05
|
2.15
|
2.02
|
2.02
|
2.02
|
2.02
|
150
|
|
|