|
|
Closing price on 1/20/2015
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
15,290 |
| Split-adjusted Price |
6.80 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
15,290
|
|
|
1/19/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
29,430
|
|
|
1/16/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
16,250
|
|
|
1/15/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
26,710
|
|
|
1/14/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
7,750
|
|
|
1/13/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
36,810
|
|
|
1/12/2015
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
19,300
|
|
|
1/9/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
13,840
|
|
|
1/8/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
22,520
|
|
|
1/7/2015
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
28,570
|
|
|
1/6/2015
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
18,760
|
|
|
1/5/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
14,280
|
|
|
12/31/2014
|
+0.30 / +4.69%
|
6.20
|
6.80
|
6.10
|
6.70
|
6.70
|
6.70
|
47,710
|
|
|
12/30/2014
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
20,680
|
|
|
12/29/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.80
|
6.20
|
6.20
|
6.20
|
54,440
|
|
|
12/26/2014
|
-0.40 / -6.06%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.20
|
6.20
|
44,580
|
|
|
12/25/2014
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
32,370
|
|
|
12/24/2014
|
-0.10 / -1.43%
|
7.10
|
7.20
|
6.80
|
6.90
|
6.90
|
6.90
|
27,720
|
|
|
12/23/2014
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
21,910
|
|
|
12/22/2014
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
7,670
|
|
|
12/19/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
7.20
|
34,250
|
|
|
12/18/2014
|
+0.20 / +2.90%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
10,760
|
|
|
12/17/2014
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.70
|
6.90
|
6.90
|
6.90
|
84,330
|
|
|
12/16/2014
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
7.20
|
35,810
|
|
|
12/15/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
26,660
|
|
|
12/12/2014
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
25,640
|
|
|
12/11/2014
|
-0.20 / -2.63%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.40
|
7.40
|
42,190
|
|
|
12/10/2014
|
+0.30 / +4.11%
|
7.30
|
7.70
|
7.20
|
7.60
|
7.60
|
7.60
|
32,440
|
|
|
12/9/2014
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
7.30
|
120,530
|
|
|
12/8/2014
|
-0.20 / -2.53%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
7.70
|
101,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|