|
|
Closing price on 8/21/2017
|
|
| Open |
5.91 |
| High |
6.09 |
| Low |
5.80 |
| Volume |
6,970 |
| Split-adjusted Price |
6.00 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2017
|
+0.09 / +1.52%
|
5.91
|
6.09
|
5.80
|
6.00
|
5.88
|
6.00
|
6,970
|
|
|
8/18/2017
|
+0.11 / +1.90%
|
5.99
|
5.99
|
5.61
|
5.91
|
5.65
|
5.91
|
42,980
|
|
|
8/17/2017
|
-0.25 / -4.13%
|
6.00
|
6.05
|
5.80
|
5.80
|
5.87
|
5.80
|
31,690
|
|
|
8/16/2017
|
+0.14 / +2.37%
|
5.90
|
6.05
|
5.82
|
6.05
|
6.00
|
6.05
|
5,500
|
|
|
8/15/2017
|
-0.04 / -0.67%
|
6.15
|
6.15
|
5.90
|
5.91
|
5.98
|
5.91
|
84,050
|
|
|
8/14/2017
|
-0.15 / -2.46%
|
6.10
|
6.20
|
5.95
|
5.95
|
6.04
|
5.95
|
40,390
|
|
|
8/11/2017
|
+0.05 / +0.83%
|
6.25
|
6.25
|
5.90
|
6.10
|
6.10
|
6.10
|
9,180
|
|
|
8/10/2017
|
+0.10 / +1.68%
|
6.30
|
6.30
|
5.80
|
6.05
|
5.89
|
6.05
|
27,010
|
|
|
8/9/2017
|
+0.05 / +0.85%
|
6.20
|
6.20
|
5.81
|
5.95
|
5.97
|
5.95
|
12,900
|
|
|
8/8/2017
|
0.00 / 0.00%
|
6.19
|
6.19
|
5.56
|
5.90
|
5.95
|
5.90
|
42,840
|
|
|
8/7/2017
|
-0.20 / -3.28%
|
6.00
|
6.49
|
5.86
|
5.90
|
6.07
|
5.90
|
55,700
|
|
|
8/4/2017
|
+0.20 / +3.39%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
40,340
|
|
|
8/3/2017
|
-0.38 / -6.05%
|
5.85
|
6.10
|
5.85
|
5.90
|
5.92
|
5.90
|
230,930
|
|
|
8/2/2017
|
-0.47 / -6.96%
|
6.28
|
6.50
|
6.28
|
6.28
|
6.34
|
6.28
|
52,560
|
|
|
8/1/2017
|
-0.50 / -6.90%
|
6.75
|
7.09
|
6.75
|
6.75
|
6.76
|
6.75
|
118,550
|
|
|
7/31/2017
|
+0.15 / +2.11%
|
7.55
|
7.59
|
7.10
|
7.25
|
7.47
|
7.25
|
73,500
|
|
|
7/28/2017
|
+0.46 / +6.93%
|
6.81
|
7.10
|
6.81
|
7.10
|
7.02
|
7.10
|
221,420
|
|
|
7/27/2017
|
+0.14 / +2.15%
|
6.67
|
6.80
|
6.50
|
6.64
|
6.68
|
6.64
|
177,570
|
|
|
7/26/2017
|
+0.10 / +1.56%
|
6.39
|
6.60
|
6.22
|
6.50
|
6.48
|
6.50
|
150,720
|
|
|
7/25/2017
|
-0.05 / -0.78%
|
6.43
|
6.44
|
6.30
|
6.40
|
6.33
|
6.40
|
10,270
|
|
|
7/24/2017
|
-0.05 / -0.77%
|
6.50
|
6.50
|
6.20
|
6.45
|
6.32
|
6.45
|
6,960
|
|
|
7/21/2017
|
+0.15 / +2.36%
|
6.35
|
6.50
|
6.35
|
6.50
|
6.37
|
6.50
|
118,470
|
|
|
7/20/2017
|
-0.10 / -1.55%
|
6.45
|
6.45
|
6.20
|
6.35
|
6.40
|
6.35
|
67,060
|
|
|
7/19/2017
|
+0.27 / +4.37%
|
6.25
|
6.45
|
6.20
|
6.45
|
6.33
|
6.45
|
46,790
|
|
|
7/18/2017
|
-0.19 / -2.98%
|
6.00
|
6.30
|
5.99
|
6.18
|
6.06
|
6.18
|
55,090
|
|
|
7/17/2017
|
-0.10 / -1.55%
|
6.47
|
6.47
|
6.15
|
6.37
|
6.34
|
6.37
|
88,940
|
|
|
7/14/2017
|
+0.42 / +6.94%
|
6.40
|
6.47
|
6.20
|
6.47
|
6.42
|
6.47
|
195,510
|
|
|
7/13/2017
|
+0.01 / +0.17%
|
6.03
|
6.08
|
5.90
|
6.05
|
5.99
|
6.05
|
33,720
|
|
|
7/12/2017
|
-0.06 / -0.98%
|
6.00
|
6.10
|
5.90
|
6.04
|
6.01
|
6.04
|
44,460
|
|
|
7/11/2017
|
-0.30 / -4.69%
|
6.10
|
6.28
|
5.97
|
6.10
|
6.03
|
6.10
|
62,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|