|
|
Closing price on 9/1/2020
|
|
| Open |
1.18 |
| High |
1.21 |
| Low |
1.18 |
| Volume |
25,590 |
| Split-adjusted Price |
1.18 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
0.00 / 0.00%
|
1.18
|
1.21
|
1.18
|
1.18
|
1.19
|
1.18
|
25,590
|
|
|
8/31/2020
|
-0.01 / -0.84%
|
1.19
|
1.19
|
1.18
|
1.18
|
1.19
|
1.18
|
32,240
|
|
|
8/28/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.19
|
1.19
|
1.19
|
1.19
|
43,600
|
|
|
8/27/2020
|
0.00 / 0.00%
|
1.19
|
1.19
|
1.18
|
1.19
|
1.19
|
1.19
|
94,360
|
|
|
8/26/2020
|
0.00 / 0.00%
|
1.25
|
1.25
|
1.19
|
1.19
|
1.21
|
1.19
|
69,300
|
|
|
8/25/2020
|
-0.02 / -1.65%
|
1.20
|
1.21
|
1.19
|
1.19
|
1.21
|
1.19
|
49,660
|
|
|
8/24/2020
|
-0.01 / -0.82%
|
1.23
|
1.23
|
1.21
|
1.21
|
1.23
|
1.21
|
47,320
|
|
|
8/21/2020
|
+0.06 / +5.17%
|
1.21
|
1.22
|
1.20
|
1.22
|
1.21
|
1.22
|
20,620
|
|
|
8/20/2020
|
-0.06 / -4.92%
|
1.18
|
1.21
|
1.14
|
1.16
|
1.16
|
1.16
|
39,530
|
|
|
8/19/2020
|
+0.03 / +2.52%
|
1.25
|
1.25
|
1.17
|
1.22
|
1.19
|
1.22
|
15,970
|
|
|
8/18/2020
|
-0.01 / -0.83%
|
1.20
|
1.22
|
1.15
|
1.19
|
1.15
|
1.19
|
32,110
|
|
|
8/17/2020
|
0.00 / 0.00%
|
1.20
|
1.27
|
1.18
|
1.20
|
1.20
|
1.20
|
81,060
|
|
|
8/14/2020
|
-0.06 / -4.76%
|
1.28
|
1.29
|
1.20
|
1.20
|
1.21
|
1.20
|
14,100
|
|
|
8/13/2020
|
0.00 / 0.00%
|
1.26
|
1.29
|
1.26
|
1.26
|
1.27
|
1.26
|
5,810
|
|
|
8/12/2020
|
0.00 / 0.00%
|
1.26
|
1.26
|
1.21
|
1.26
|
1.24
|
1.26
|
19,420
|
|
|
8/11/2020
|
-0.01 / -0.79%
|
1.25
|
1.27
|
1.20
|
1.26
|
1.25
|
1.26
|
3,760
|
|
|
8/10/2020
|
+0.07 / +5.83%
|
1.22
|
1.27
|
1.20
|
1.27
|
1.24
|
1.27
|
15,910
|
|
|
8/7/2020
|
-0.01 / -0.83%
|
1.27
|
1.28
|
1.20
|
1.20
|
1.25
|
1.20
|
66,390
|
|
|
8/6/2020
|
-0.07 / -5.47%
|
1.22
|
1.27
|
1.20
|
1.21
|
1.20
|
1.21
|
54,040
|
|
|
8/5/2020
|
+0.01 / +0.79%
|
1.27
|
1.30
|
1.21
|
1.28
|
1.27
|
1.28
|
18,910
|
|
|
8/4/2020
|
+0.02 / +1.60%
|
1.27
|
1.29
|
1.23
|
1.27
|
1.27
|
1.27
|
3,020
|
|
|
8/3/2020
|
+0.08 / +6.84%
|
1.20
|
1.25
|
1.17
|
1.25
|
1.23
|
1.25
|
35,820
|
|
|
7/31/2020
|
-0.01 / -0.85%
|
1.18
|
1.18
|
1.17
|
1.17
|
1.18
|
1.17
|
4,670
|
|
|
7/30/2020
|
+0.02 / +1.72%
|
1.17
|
1.18
|
1.16
|
1.18
|
1.17
|
1.18
|
8,280
|
|
|
7/29/2020
|
-0.05 / -4.13%
|
1.20
|
1.20
|
1.13
|
1.16
|
1.13
|
1.16
|
12,340
|
|
|
7/28/2020
|
+0.07 / +6.14%
|
1.21
|
1.21
|
1.14
|
1.21
|
1.20
|
1.21
|
25,910
|
|
|
7/27/2020
|
-0.08 / -6.56%
|
1.14
|
1.14
|
1.14
|
1.14
|
1.14
|
1.14
|
28,930
|
|
|
7/24/2020
|
-0.09 / -6.87%
|
1.31
|
1.31
|
1.22
|
1.22
|
1.23
|
1.22
|
106,280
|
|
|
7/23/2020
|
-0.04 / -2.96%
|
1.35
|
1.35
|
1.30
|
1.31
|
1.33
|
1.31
|
10,180
|
|
|
7/22/2020
|
-0.04 / -2.88%
|
1.42
|
1.42
|
1.35
|
1.35
|
1.39
|
1.35
|
1,980
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|