|
|
Closing price on 8/14/2019
|
|
| Open |
2.05 |
| High |
2.05 |
| Low |
1.96 |
| Volume |
4,030 |
| Split-adjusted Price |
2.00 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
-0.05 / -2.44%
|
2.05
|
2.05
|
1.96
|
2.00
|
1.99
|
2.00
|
4,030
|
|
|
8/13/2019
|
+0.04 / +1.99%
|
2.02
|
2.05
|
2.01
|
2.05
|
2.01
|
2.05
|
15,920
|
|
|
8/12/2019
|
-0.02 / -0.99%
|
2.00
|
2.04
|
2.00
|
2.01
|
2.03
|
2.01
|
120
|
|
|
8/9/2019
|
+0.05 / +2.53%
|
2.04
|
2.04
|
1.98
|
2.03
|
2.02
|
2.03
|
6,420
|
|
|
8/8/2019
|
-0.07 / -3.41%
|
2.04
|
2.05
|
1.98
|
1.98
|
2.01
|
1.98
|
1,040
|
|
|
8/7/2019
|
+0.01 / +0.49%
|
1.96
|
2.06
|
1.96
|
2.05
|
2.05
|
2.05
|
9,280
|
|
|
8/6/2019
|
-0.01 / -0.49%
|
2.04
|
2.05
|
2.00
|
2.04
|
2.05
|
2.04
|
130
|
|
|
8/5/2019
|
-0.01 / -0.49%
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
2.05
|
2,010
|
|
|
8/2/2019
|
+0.04 / +1.98%
|
2.03
|
2.06
|
1.96
|
2.06
|
2.06
|
2.06
|
14,590
|
|
|
8/1/2019
|
-0.02 / -0.98%
|
1.93
|
2.02
|
1.93
|
2.02
|
2.02
|
2.02
|
30
|
|
|
7/31/2019
|
-0.02 / -0.97%
|
1.96
|
2.04
|
1.96
|
2.04
|
2.04
|
2.04
|
210
|
|
|
7/30/2019
|
0.00 / 0.00%
|
2.07
|
2.07
|
2.06
|
2.06
|
2.07
|
2.06
|
700
|
|
|
7/29/2019
|
0.00 / 0.00%
|
2.05
|
2.06
|
2.05
|
2.06
|
2.06
|
2.06
|
40
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|