|
|
Closing price on 8/4/2017
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
40,340 |
| Split-adjusted Price |
6.10 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2017
|
-0.02 / -0.31%
|
6.80
|
6.80
|
6.00
|
6.40
|
6.22
|
6.40
|
27,180
|
|
|
7/7/2017
|
+0.22 / +3.55%
|
6.63
|
6.63
|
6.41
|
6.42
|
6.59
|
6.42
|
137,930
|
|
|
7/6/2017
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.85
|
6.20
|
6.08
|
6.20
|
50,620
|
|
|
7/5/2017
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.72
|
5.80
|
36,040
|
|
|
7/4/2017
|
-0.05 / -0.87%
|
5.85
|
5.85
|
5.65
|
5.70
|
5.76
|
5.70
|
15,790
|
|
|
7/3/2017
|
+0.15 / +2.68%
|
5.89
|
5.89
|
5.65
|
5.75
|
5.69
|
5.75
|
4,220
|
|
|
6/30/2017
|
+0.05 / +0.90%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.65
|
5.60
|
8,120
|
|
|
6/29/2017
|
+0.10 / +1.83%
|
5.45
|
5.68
|
5.45
|
5.55
|
5.53
|
5.55
|
2,040
|
|
|
6/28/2017
|
-0.15 / -2.68%
|
5.70
|
5.70
|
5.40
|
5.45
|
5.59
|
5.45
|
5,720
|
|
|
6/27/2017
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.30
|
5.60
|
5.46
|
5.60
|
23,440
|
|
|
6/26/2017
|
-0.07 / -1.23%
|
5.66
|
5.67
|
5.40
|
5.60
|
5.65
|
5.60
|
38,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|