|
Closing price on 12/1/2020
|
|
| Open |
1.11 |
| High |
1.11 |
| Low |
1.08 |
| Volume |
17,010 |
| Split-adjusted Price |
1.09 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
-0.05 / -4.39%
|
1.11
|
1.11
|
1.08
|
1.09
|
1.09
|
1.09
|
17,010
|
|
|
11/30/2020
|
0.00 / 0.00%
|
1.10
|
1.14
|
1.09
|
1.14
|
1.12
|
1.14
|
4,420
|
|
|
11/27/2020
|
-0.02 / -1.72%
|
1.16
|
1.16
|
1.08
|
1.14
|
1.09
|
1.14
|
110,640
|
|
|
11/26/2020
|
+0.01 / +0.87%
|
1.15
|
1.16
|
1.07
|
1.16
|
1.10
|
1.16
|
69,800
|
|
|
11/25/2020
|
+0.05 / +4.55%
|
1.12
|
1.17
|
1.05
|
1.15
|
1.09
|
1.15
|
104,280
|
|
|
11/24/2020
|
+0.01 / +0.92%
|
1.06
|
1.10
|
1.03
|
1.10
|
1.06
|
1.10
|
130,320
|
|
|
11/23/2020
|
-0.03 / -2.68%
|
1.12
|
1.12
|
1.06
|
1.09
|
1.10
|
1.09
|
82,040
|
|
|
11/20/2020
|
+0.02 / +1.82%
|
1.10
|
1.12
|
1.10
|
1.12
|
1.10
|
1.12
|
16,080
|
|
|
11/19/2020
|
-0.04 / -3.51%
|
1.14
|
1.14
|
1.10
|
1.10
|
1.13
|
1.10
|
23,690
|
|
|
11/18/2020
|
+0.04 / +3.64%
|
1.10
|
1.14
|
1.10
|
1.14
|
1.10
|
1.14
|
36,990
|
|
|
11/17/2020
|
-0.04 / -3.51%
|
1.12
|
1.15
|
1.10
|
1.10
|
1.12
|
1.10
|
59,720
|
|
|
11/16/2020
|
0.00 / 0.00%
|
1.14
|
1.14
|
1.12
|
1.14
|
1.12
|
1.14
|
7,740
|
|
|
11/13/2020
|
0.00 / 0.00%
|
1.14
|
1.14
|
1.14
|
1.14
|
1.14
|
1.14
|
7,250
|
|
|
11/12/2020
|
0.00 / 0.00%
|
1.13
|
1.16
|
1.12
|
1.14
|
1.14
|
1.14
|
26,320
|
|
|
11/11/2020
|
0.00 / 0.00%
|
1.12
|
1.14
|
1.07
|
1.14
|
1.12
|
1.14
|
101,220
|
|
|
11/10/2020
|
0.00 / 0.00%
|
1.16
|
1.16
|
1.14
|
1.14
|
1.14
|
1.14
|
23,260
|
|
|
11/9/2020
|
0.00 / 0.00%
|
1.14
|
1.17
|
1.14
|
1.14
|
1.15
|
1.14
|
38,500
|
|
|
11/6/2020
|
-0.02 / -1.72%
|
1.16
|
1.18
|
1.14
|
1.14
|
1.18
|
1.14
|
6,610
|
|
|
11/5/2020
|
+0.02 / +1.75%
|
1.14
|
1.16
|
1.13
|
1.16
|
1.14
|
1.16
|
29,010
|
|
|
11/4/2020
|
-0.02 / -1.72%
|
1.14
|
1.17
|
1.13
|
1.14
|
1.15
|
1.14
|
5,060
|
|
|
11/3/2020
|
+0.03 / +2.65%
|
1.11
|
1.18
|
1.11
|
1.16
|
1.14
|
1.16
|
52,900
|
|
|
11/2/2020
|
+0.02 / +1.80%
|
1.10
|
1.15
|
1.10
|
1.13
|
1.14
|
1.13
|
960
|
|
|
10/30/2020
|
-0.05 / -4.31%
|
1.15
|
1.19
|
1.11
|
1.11
|
1.12
|
1.11
|
16,130
|
|
|
10/29/2020
|
+0.02 / +1.75%
|
1.14
|
1.16
|
1.10
|
1.16
|
1.13
|
1.16
|
20,420
|
|
|
10/28/2020
|
0.00 / 0.00%
|
1.14
|
1.14
|
1.14
|
1.14
|
1.14
|
1.14
|
23,700
|
|
|
10/27/2020
|
-0.01 / -0.87%
|
1.20
|
1.20
|
1.14
|
1.14
|
1.16
|
1.14
|
18,040
|
|
|
10/26/2020
|
-0.05 / -4.17%
|
1.18
|
1.18
|
1.15
|
1.15
|
1.16
|
1.15
|
56,110
|
|
|
10/23/2020
|
+0.01 / +0.84%
|
1.17
|
1.20
|
1.17
|
1.20
|
1.19
|
1.20
|
16,780
|
|
|
10/22/2020
|
0.00 / 0.00%
|
1.19
|
1.19
|
1.17
|
1.19
|
1.19
|
1.19
|
1,530
|
|
|
10/21/2020
|
-0.01 / -0.83%
|
1.20
|
1.20
|
1.17
|
1.19
|
1.19
|
1.19
|
34,480
|
|
|