|
Closing price on 8/21/2018
|
|
| Open |
3.07 |
| High |
3.35 |
| Low |
3.07 |
| Volume |
430 |
| Split-adjusted Price |
3.35 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2018
|
+0.05 / +1.52%
|
3.07
|
3.35
|
3.07
|
3.35
|
3.21
|
3.35
|
430
|
|
|
8/20/2018
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.07
|
3.30
|
3.34
|
3.30
|
710
|
|
|
8/17/2018
|
+0.20 / +6.45%
|
3.10
|
3.31
|
3.00
|
3.30
|
3.20
|
3.30
|
16,270
|
|
|
8/16/2018
|
+0.05 / +1.64%
|
3.12
|
3.12
|
3.10
|
3.10
|
3.10
|
3.10
|
150
|
|
|
8/15/2018
|
-0.07 / -2.24%
|
3.30
|
3.30
|
3.05
|
3.05
|
3.18
|
3.05
|
2,040
|
|
|
8/14/2018
|
+0.02 / +0.65%
|
3.10
|
3.12
|
3.10
|
3.12
|
3.11
|
3.12
|
1,720
|
|
|
8/13/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
250
|
|
|
8/10/2018
|
-0.14 / -4.46%
|
3.01
|
3.13
|
3.00
|
3.00
|
3.04
|
3.00
|
1,510
|
|
|
8/9/2018
|
0.00 / 0.00%
|
3.01
|
3.14
|
3.00
|
3.14
|
3.02
|
3.14
|
6,290
|
|
|
8/8/2018
|
-0.16 / -4.85%
|
3.07
|
3.49
|
3.07
|
3.14
|
3.13
|
3.14
|
13,080
|
|
|
8/7/2018
|
+0.02 / +0.61%
|
3.46
|
3.46
|
3.30
|
3.30
|
3.30
|
3.30
|
20
|
|
|
8/6/2018
|
+0.13 / +4.13%
|
3.35
|
3.35
|
3.28
|
3.28
|
3.32
|
3.28
|
440
|
|
|
8/3/2018
|
+0.20 / +6.78%
|
2.95
|
3.15
|
2.95
|
3.15
|
3.12
|
3.15
|
5,450
|
|
|
8/2/2018
|
-0.13 / -4.22%
|
3.20
|
3.20
|
2.95
|
2.95
|
2.95
|
2.95
|
40
|
|
|
8/1/2018
|
-0.22 / -6.67%
|
3.30
|
3.40
|
3.08
|
3.08
|
3.23
|
3.08
|
8,350
|
|
|
7/31/2018
|
+0.01 / +0.30%
|
3.30
|
3.30
|
3.06
|
3.30
|
3.24
|
3.30
|
1,450
|
|
|
7/30/2018
|
+0.05 / +1.54%
|
3.20
|
3.30
|
3.20
|
3.29
|
3.25
|
3.29
|
730
|
|
|
7/27/2018
|
-0.24 / -6.90%
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
3.24
|
240
|
|
|
7/26/2018
|
+0.03 / +0.87%
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
3.48
|
700
|
|
|
7/25/2018
|
0.00 / 0.00%
|
3.21
|
3.45
|
3.21
|
3.45
|
3.33
|
3.45
|
450
|
|
|
7/24/2018
|
+0.20 / +6.15%
|
3.25
|
3.47
|
3.25
|
3.45
|
3.25
|
3.45
|
15,070
|
|
|
7/23/2018
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
140
|
|
|
7/20/2018
|
+0.11 / +3.50%
|
3.14
|
3.35
|
3.14
|
3.25
|
3.22
|
3.25
|
220
|
|
|
7/19/2018
|
+0.11 / +3.63%
|
3.10
|
3.15
|
3.10
|
3.14
|
3.12
|
3.14
|
210
|
|
|
7/18/2018
|
0.00 / 0.00%
|
3.00
|
3.03
|
3.00
|
3.03
|
3.02
|
3.03
|
3,760
|
|
|
7/17/2018
|
+0.03 / +1.00%
|
3.03
|
3.03
|
3.03
|
3.03
|
3.03
|
3.03
|
110
|
|
|
7/16/2018
|
-0.03 / -0.99%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
330
|
|
|
7/13/2018
|
+0.04 / +1.34%
|
3.10
|
3.10
|
3.00
|
3.03
|
3.06
|
3.03
|
840
|
|
|
7/12/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.98
|
2.99
|
2.99
|
2.99
|
1,970
|
|
|
7/11/2018
|
+0.13 / +4.55%
|
2.80
|
2.99
|
2.67
|
2.99
|
2.86
|
2.99
|
1,230
|
|
|