|
|
Closing price on 1/15/2014
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
69,330 |
| Split-adjusted Price |
8.89 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
8.89
|
69,330
|
|
|
1/14/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
8.79
|
46,370
|
|
|
1/13/2014
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
8.69
|
107,430
|
|
|
1/10/2014
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
8.60
|
69,400
|
|
|
1/9/2014
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.60
|
55,040
|
|
|
1/8/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
8.79
|
64,320
|
|
|
1/7/2014
|
+0.20 / +2.30%
|
8.80
|
9.20
|
8.80
|
8.90
|
8.90
|
8.69
|
90,750
|
|
|
1/6/2014
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
8.50
|
53,000
|
|
|
1/3/2014
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
8.50
|
124,500
|
|
|
1/2/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
8.79
|
17,410
|
|
|
12/31/2013
|
+0.40 / +4.60%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.10
|
8.89
|
426,660
|
|
|
12/30/2013
|
-0.50 / -5.43%
|
9.20
|
9.30
|
8.70
|
8.70
|
8.70
|
8.50
|
77,920
|
|
|
12/27/2013
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
8.99
|
51,020
|
|
|
12/26/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
9.08
|
35,630
|
|
|
12/25/2013
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
9.08
|
65,280
|
|
|
12/24/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.18
|
47,840
|
|
|
12/23/2013
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
9.18
|
83,450
|
|
|
12/20/2013
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.38
|
78,950
|
|
|
12/19/2013
|
+0.30 / +3.19%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.47
|
117,100
|
|
|
12/18/2013
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
9.18
|
71,570
|
|
|
12/17/2013
|
+0.20 / +2.22%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
8.99
|
73,970
|
|
|
12/16/2013
|
-0.30 / -3.23%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
8.79
|
60,630
|
|
|
12/13/2013
|
-0.20 / -2.11%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
9.08
|
79,330
|
|
|
12/12/2013
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.50
|
9.28
|
89,650
|
|
|
12/11/2013
|
-0.50 / -5.15%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
8.99
|
161,120
|
|
|
12/10/2013
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
9.47
|
11,830
|
|
|
12/9/2013
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
9.47
|
80,780
|
|
|
12/6/2013
|
+0.30 / +3.09%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
9.77
|
216,170
|
|
|
12/5/2013
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
9.47
|
149,290
|
|
|
12/4/2013
|
-0.20 / -2.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
9.28
|
61,980
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,114,500
|
8.10
|
-6.90%
|
|
|
|
AGG
|
292,400
|
15.55
|
-1.27%
|
|
|
|
API
|
1,132,500
|
7.00
|
-5.41%
|
|
|
|
ASM
|
316,800
|
7.10
|
0.14%
|
|
|
|
BCR
|
7,703,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
13.30
|
0.00%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,200
|
21.50
|
4.62%
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|