|
Closing price on 9/24/2019
|
|
| Open |
1.84 |
| High |
1.84 |
| Low |
1.76 |
| Volume |
180 |
| Split-adjusted Price |
1.84 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2019
|
-0.01 / -0.54%
|
1.84
|
1.84
|
1.76
|
1.84
|
1.82
|
1.84
|
180
|
|
|
9/23/2019
|
0.00 / 0.00%
|
1.85
|
1.85
|
1.78
|
1.85
|
1.85
|
1.85
|
230
|
|
|
9/20/2019
|
-0.03 / -1.60%
|
1.88
|
1.88
|
1.84
|
1.85
|
1.86
|
1.85
|
410
|
|
|
9/19/2019
|
-0.03 / -1.57%
|
1.90
|
1.90
|
1.88
|
1.88
|
1.89
|
1.88
|
7,040
|
|
|
9/18/2019
|
+0.09 / +4.95%
|
1.70
|
1.91
|
1.70
|
1.91
|
1.73
|
1.91
|
2,890
|
|
|
9/17/2019
|
-0.01 / -0.55%
|
1.83
|
1.83
|
1.82
|
1.82
|
1.83
|
1.82
|
90
|
|
|
9/16/2019
|
-0.13 / -6.63%
|
1.98
|
1.98
|
1.83
|
1.83
|
1.84
|
1.83
|
20,630
|
|
|
9/13/2019
|
+0.06 / +3.16%
|
1.98
|
1.98
|
1.96
|
1.96
|
1.97
|
1.96
|
580
|
|
|
9/12/2019
|
0.00 / 0.00%
|
1.89
|
1.90
|
1.89
|
1.90
|
1.90
|
1.90
|
1,010
|
|
|
9/11/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1,640
|
|
|
9/10/2019
|
+0.04 / +2.15%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
850
|
|
|
9/9/2019
|
-0.12 / -6.06%
|
1.86
|
1.86
|
1.86
|
1.86
|
1.86
|
1.86
|
2,200
|
|
|
9/6/2019
|
0.00 / 0.00%
|
1.98
|
1.98
|
1.97
|
1.98
|
1.98
|
1.98
|
210
|
|
|
9/5/2019
|
-0.01 / -0.50%
|
1.98
|
1.98
|
1.98
|
1.98
|
1.98
|
1.98
|
10
|
|
|
9/4/2019
|
0.00 / 0.00%
|
1.91
|
1.99
|
1.90
|
1.99
|
1.95
|
1.99
|
2,510
|
|
|
9/3/2019
|
-0.01 / -0.50%
|
1.91
|
2.00
|
1.91
|
1.99
|
1.95
|
1.99
|
570
|
|
|
8/30/2019
|
0.00 / 0.00%
|
1.92
|
2.00
|
1.92
|
2.00
|
1.96
|
2.00
|
47,460
|
|
|
8/29/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.91
|
2.00
|
1.98
|
2.00
|
7,890
|
|
|
8/28/2019
|
+0.09 / +4.71%
|
2.00
|
2.00
|
1.96
|
2.00
|
2.00
|
2.00
|
5,500
|
|
|
8/27/2019
|
-0.09 / -4.50%
|
2.00
|
2.00
|
1.91
|
1.91
|
1.98
|
1.91
|
5,060
|
|
|
8/26/2019
|
0.00 / 0.00%
|
2.02
|
2.02
|
1.92
|
2.00
|
1.99
|
2.00
|
2,090
|
|
|
8/23/2019
|
+0.01 / +0.50%
|
2.02
|
2.02
|
2.00
|
2.00
|
2.01
|
2.00
|
490
|
|
|
8/22/2019
|
-0.01 / -0.50%
|
2.00
|
2.00
|
1.99
|
1.99
|
2.00
|
1.99
|
110
|
|
|
8/21/2019
|
0.00 / 0.00%
|
1.92
|
2.06
|
1.92
|
2.00
|
1.98
|
2.00
|
820
|
|
|
8/20/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.97
|
2.00
|
1.99
|
2.00
|
430
|
|
|
8/19/2019
|
-0.03 / -1.48%
|
2.03
|
2.04
|
1.95
|
2.00
|
2.01
|
2.00
|
2,620
|
|
|
8/16/2019
|
+0.03 / +1.50%
|
2.04
|
2.04
|
2.03
|
2.03
|
2.04
|
2.03
|
780
|
|
|
8/15/2019
|
0.00 / 0.00%
|
1.96
|
2.04
|
1.96
|
2.00
|
1.99
|
2.00
|
6,040
|
|
|
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
|
|
|