|
Closing price on 9/4/2018
|
|
| Open |
2.95 |
| High |
3.11 |
| Low |
2.95 |
| Volume |
2,450 |
| Split-adjusted Price |
3.05 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2018
|
-0.06 / -1.93%
|
2.95
|
3.11
|
2.95
|
3.05
|
3.02
|
3.05
|
2,450
|
|
|
8/31/2018
|
+0.01 / +0.32%
|
2.90
|
3.11
|
2.90
|
3.11
|
3.01
|
3.11
|
3,150
|
|
|
8/30/2018
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
320
|
|
|
8/29/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
400
|
|
|
8/28/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.89
|
3.10
|
3.02
|
3.10
|
1,930
|
|
|
8/27/2018
|
-0.05 / -1.59%
|
3.06
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
2,910
|
|
|
8/24/2018
|
+0.12 / +3.96%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
30
|
|
|
8/23/2018
|
-0.22 / -6.77%
|
3.21
|
3.21
|
3.03
|
3.03
|
3.04
|
3.03
|
7,570
|
|
|
8/22/2018
|
-0.10 / -2.99%
|
3.34
|
3.34
|
3.12
|
3.25
|
3.26
|
3.25
|
880
|
|
|
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
|
|
|