|
Closing price on 7/5/2018
|
|
| Open |
3.25 |
| High |
3.25 |
| Low |
2.90 |
| Volume |
14,010 |
| Split-adjusted Price |
3.09 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.02 / -0.64%
|
3.25
|
3.25
|
2.90
|
3.09
|
2.93
|
3.09
|
14,010
|
|
|
7/4/2018
|
-0.06 / -1.89%
|
3.24
|
3.24
|
2.95
|
3.11
|
3.09
|
3.11
|
4,860
|
|
|
7/3/2018
|
+0.07 / +2.26%
|
2.89
|
3.19
|
2.89
|
3.17
|
3.04
|
3.17
|
1,800
|
|
|
7/2/2018
|
+0.19 / +6.53%
|
3.10
|
3.11
|
3.10
|
3.10
|
3.10
|
3.10
|
200
|
|
|
6/29/2018
|
-0.21 / -6.73%
|
3.29
|
3.30
|
2.91
|
2.91
|
2.94
|
2.91
|
4,420
|
|
|
6/28/2018
|
-0.23 / -6.87%
|
3.38
|
3.39
|
3.12
|
3.12
|
3.14
|
3.12
|
5,410
|
|
|
6/27/2018
|
-0.03 / -0.89%
|
3.47
|
3.48
|
3.15
|
3.35
|
3.36
|
3.35
|
10,500
|
|
|
6/26/2018
|
+0.17 / +5.30%
|
3.03
|
3.38
|
3.03
|
3.38
|
3.13
|
3.38
|
2,880
|
|
|
6/25/2018
|
-0.24 / -6.96%
|
3.21
|
3.21
|
3.21
|
3.21
|
3.21
|
3.21
|
720
|
|
|
6/22/2018
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
3.45
|
10
|
|
|
6/21/2018
|
+0.05 / +1.47%
|
3.51
|
3.51
|
3.17
|
3.45
|
3.41
|
3.45
|
390
|
|
|
6/20/2018
|
+0.12 / +3.66%
|
3.24
|
3.40
|
3.24
|
3.40
|
3.32
|
3.40
|
520
|
|
|
6/19/2018
|
-0.02 / -0.61%
|
3.25
|
3.28
|
3.25
|
3.28
|
3.27
|
3.28
|
550
|
|
|
6/18/2018
|
+0.02 / +0.61%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.25
|
3.30
|
660
|
|
|
6/15/2018
|
0.00 / 0.00%
|
3.28
|
3.30
|
3.28
|
3.28
|
3.28
|
3.28
|
120
|
|
|
6/14/2018
|
-0.02 / -0.61%
|
3.33
|
3.33
|
3.12
|
3.28
|
3.27
|
3.28
|
1,420
|
|
|
6/13/2018
|
0.00 / 0.00%
|
3.44
|
3.45
|
3.30
|
3.30
|
3.30
|
3.30
|
70
|
|
|
6/12/2018
|
-0.08 / -2.37%
|
3.55
|
3.60
|
3.15
|
3.30
|
3.18
|
3.30
|
5,660
|
|
|
6/11/2018
|
-0.01 / -0.29%
|
3.36
|
3.40
|
3.16
|
3.38
|
3.21
|
3.38
|
2,180
|
|
|
6/8/2018
|
+0.19 / +5.94%
|
3.39
|
3.40
|
3.02
|
3.39
|
3.39
|
3.39
|
110
|
|
|
6/7/2018
|
0.00 / 0.00%
|
3.28
|
3.29
|
3.10
|
3.20
|
3.24
|
3.20
|
3,400
|
|
|
6/6/2018
|
+0.04 / +1.27%
|
3.27
|
3.27
|
3.16
|
3.20
|
3.23
|
3.20
|
260
|
|
|
6/5/2018
|
-0.08 / -2.47%
|
3.45
|
3.45
|
3.15
|
3.16
|
3.20
|
3.16
|
7,820
|
|
|
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
|
|
|