Closing price on 10/20/2020
|
|
Open |
1.21 |
High |
1.21 |
Low |
1.18 |
Volume |
11,030 |
Split-adjusted Price |
1.20 |
|
|
CLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2020
|
0.00 / 0.00%
|
1.21
|
1.21
|
1.18
|
1.20
|
1.20
|
1.20
|
11,030
|
|
10/19/2020
|
+0.02 / +1.69%
|
1.18
|
1.22
|
1.18
|
1.20
|
1.20
|
1.20
|
146,020
|
|
10/16/2020
|
0.00 / 0.00%
|
1.18
|
1.18
|
1.17
|
1.18
|
1.18
|
1.18
|
27,790
|
|
10/15/2020
|
0.00 / 0.00%
|
1.18
|
1.19
|
1.18
|
1.18
|
1.18
|
1.18
|
33,410
|
|
10/14/2020
|
-0.02 / -1.67%
|
1.19
|
1.20
|
1.18
|
1.18
|
1.19
|
1.18
|
20,230
|
|
10/13/2020
|
0.00 / 0.00%
|
1.20
|
1.22
|
1.19
|
1.20
|
1.21
|
1.20
|
59,560
|
|
10/12/2020
|
+0.01 / +0.84%
|
1.20
|
1.21
|
1.20
|
1.20
|
1.20
|
1.20
|
44,320
|
|
10/9/2020
|
-0.02 / -1.65%
|
1.20
|
1.21
|
1.19
|
1.19
|
1.20
|
1.19
|
31,640
|
|
10/8/2020
|
-0.01 / -0.82%
|
1.21
|
1.21
|
1.20
|
1.21
|
1.21
|
1.21
|
19,600
|
|
10/7/2020
|
+0.01 / +0.83%
|
1.21
|
1.22
|
1.20
|
1.22
|
1.22
|
1.22
|
48,350
|
|
10/6/2020
|
-0.01 / -0.82%
|
1.22
|
1.22
|
1.19
|
1.21
|
1.21
|
1.21
|
131,460
|
|
10/5/2020
|
+0.05 / +4.27%
|
1.17
|
1.23
|
1.12
|
1.22
|
1.22
|
1.22
|
94,570
|
|
10/2/2020
|
-0.06 / -4.88%
|
1.22
|
1.22
|
1.17
|
1.17
|
1.18
|
1.17
|
42,340
|
|
10/1/2020
|
+0.05 / +4.24%
|
1.18
|
1.23
|
1.16
|
1.23
|
1.19
|
1.23
|
62,100
|
|
9/30/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.17
|
1.18
|
1.19
|
1.18
|
18,460
|
|
9/29/2020
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.18
|
1.18
|
1.18
|
1.18
|
22,510
|
|
9/28/2020
|
-0.07 / -5.60%
|
1.25
|
1.25
|
1.18
|
1.18
|
1.19
|
1.18
|
27,760
|
|
9/25/2020
|
+0.05 / +4.17%
|
1.25
|
1.25
|
1.17
|
1.25
|
1.17
|
1.25
|
5,960
|
|
9/24/2020
|
-0.02 / -1.64%
|
1.20
|
1.21
|
1.18
|
1.20
|
1.20
|
1.20
|
38,150
|
|
9/23/2020
|
0.00 / 0.00%
|
1.20
|
1.22
|
1.18
|
1.22
|
1.20
|
1.22
|
52,670
|
|
9/22/2020
|
+0.01 / +0.83%
|
1.21
|
1.24
|
1.19
|
1.22
|
1.21
|
1.22
|
44,730
|
|
9/21/2020
|
-0.04 / -3.20%
|
1.22
|
1.25
|
1.20
|
1.21
|
1.22
|
1.21
|
68,310
|
|
9/18/2020
|
0.00 / 0.00%
|
1.25
|
1.25
|
1.20
|
1.25
|
1.22
|
1.25
|
674,980
|
|
9/17/2020
|
-0.01 / -0.79%
|
1.25
|
1.26
|
1.20
|
1.25
|
1.23
|
1.25
|
1,724,960
|
|
9/16/2020
|
-0.01 / -0.79%
|
1.30
|
1.30
|
1.23
|
1.26
|
1.25
|
1.26
|
234,220
|
|
9/15/2020
|
-0.04 / -3.05%
|
1.31
|
1.31
|
1.23
|
1.27
|
1.24
|
1.27
|
80,340
|
|
9/14/2020
|
+0.08 / +6.50%
|
1.22
|
1.31
|
1.22
|
1.31
|
1.28
|
1.31
|
109,890
|
|
9/11/2020
|
-0.02 / -1.60%
|
1.25
|
1.25
|
1.19
|
1.23
|
1.22
|
1.23
|
63,740
|
|
9/10/2020
|
+0.08 / +6.84%
|
1.17
|
1.25
|
1.17
|
1.25
|
1.23
|
1.25
|
146,980
|
|
9/9/2020
|
-0.02 / -1.68%
|
1.18
|
1.22
|
1.17
|
1.17
|
1.19
|
1.17
|
9,590
|
|
|