|
|
Closing price on 7/26/2019
|
|
| Open |
2.06 |
| High |
2.07 |
| Low |
1.92 |
| Volume |
140 |
| Split-adjusted Price |
2.06 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2019
|
+0.01 / +0.49%
|
2.06
|
2.07
|
1.92
|
2.06
|
2.06
|
2.06
|
140
|
|
|
7/25/2019
|
0.00 / 0.00%
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
3,410
|
|
|
7/24/2019
|
+0.01 / +0.49%
|
2.06
|
2.06
|
2.04
|
2.05
|
2.05
|
2.05
|
570
|
|
|
7/23/2019
|
0.00 / 0.00%
|
2.03
|
2.04
|
1.95
|
2.04
|
2.02
|
2.04
|
1,630
|
|
|
7/22/2019
|
0.00 / 0.00%
|
2.04
|
2.04
|
2.04
|
2.04
|
2.04
|
2.04
|
4,000
|
|
|
7/19/2019
|
+0.09 / +4.62%
|
2.02
|
2.04
|
2.02
|
2.04
|
2.04
|
2.04
|
50
|
|
|
7/18/2019
|
-0.10 / -4.88%
|
2.00
|
2.05
|
1.95
|
1.95
|
1.99
|
1.95
|
5,250
|
|
|
7/17/2019
|
0.00 / 0.00%
|
2.04
|
2.05
|
1.95
|
2.05
|
2.02
|
2.05
|
4,150
|
|
|
7/16/2019
|
0.00 / 0.00%
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
10
|
|
|
7/15/2019
|
0.00 / 0.00%
|
1.98
|
2.05
|
1.98
|
2.05
|
2.02
|
2.05
|
15,570
|
|
|
7/12/2019
|
0.00 / 0.00%
|
2.06
|
2.06
|
1.96
|
2.05
|
2.06
|
2.05
|
9,730
|
|
|
7/11/2019
|
0.00 / 0.00%
|
1.96
|
2.05
|
1.96
|
2.05
|
2.05
|
2.05
|
20
|
|
|
7/10/2019
|
0.00 / 0.00%
|
2.03
|
2.05
|
1.96
|
2.05
|
2.05
|
2.05
|
180
|
|
|
7/9/2019
|
+0.03 / +1.49%
|
2.06
|
2.06
|
1.96
|
2.05
|
2.05
|
2.05
|
240
|
|
|
7/8/2019
|
-0.04 / -1.94%
|
2.09
|
2.09
|
2.02
|
2.02
|
2.04
|
2.02
|
5,390
|
|
|
7/5/2019
|
-0.02 / -0.96%
|
2.05
|
2.07
|
2.05
|
2.06
|
2.06
|
2.06
|
8,180
|
|
|
7/4/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.08
|
2.08
|
2.08
|
960
|
|
|
7/3/2019
|
-0.02 / -0.95%
|
1.96
|
2.08
|
1.96
|
2.08
|
2.08
|
2.08
|
110
|
|
|
7/2/2019
|
+0.01 / +0.48%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
10
|
|
|
7/1/2019
|
+0.06 / +2.96%
|
2.09
|
2.09
|
1.93
|
2.09
|
1.94
|
2.09
|
2,060
|
|
|
6/28/2019
|
+0.10 / +5.18%
|
2.00
|
2.03
|
1.91
|
2.03
|
1.99
|
2.03
|
760
|
|
|
6/27/2019
|
-0.07 / -3.50%
|
1.96
|
2.06
|
1.93
|
1.93
|
2.00
|
1.93
|
12,530
|
|
|
6/26/2019
|
0.00 / 0.00%
|
2.00
|
2.12
|
2.00
|
2.00
|
2.03
|
2.00
|
2,350
|
|
|
6/25/2019
|
-0.11 / -5.21%
|
1.97
|
2.12
|
1.97
|
2.00
|
2.00
|
2.00
|
130
|
|
|
6/24/2019
|
0.00 / 0.00%
|
2.12
|
2.12
|
2.11
|
2.11
|
2.11
|
2.11
|
90
|
|
|
6/21/2019
|
+0.09 / +4.46%
|
1.95
|
2.14
|
1.95
|
2.11
|
2.04
|
2.11
|
340
|
|
|
6/20/2019
|
0.00 / 0.00%
|
2.02
|
2.15
|
2.02
|
2.02
|
2.08
|
2.02
|
7,220
|
|
|
6/19/2019
|
-0.14 / -6.48%
|
2.05
|
2.15
|
2.02
|
2.02
|
2.02
|
2.02
|
150
|
|
|
6/18/2019
|
+0.01 / +0.47%
|
2.14
|
2.17
|
2.01
|
2.16
|
2.09
|
2.16
|
9,080
|
|
|
6/17/2019
|
+0.01 / +0.47%
|
2.14
|
2.15
|
2.12
|
2.15
|
2.14
|
2.15
|
4,080
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|