|
|
Closing price on 1/6/2012
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
210,020 |
| Split-adjusted Price |
10.18 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
10.18
|
210,020
|
|
|
1/5/2012
|
-0.10 / -0.84%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
10.18
|
208,720
|
|
|
1/4/2012
|
-0.40 / -3.25%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
10.27
|
196,210
|
|
|
1/3/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.30
|
10.62
|
149,900
|
|
|
12/30/2011
|
+0.40 / +3.36%
|
12.20
|
12.30
|
11.70
|
12.30
|
12.30
|
10.62
|
159,720
|
|
|
12/29/2011
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.90
|
10.27
|
142,520
|
|
|
12/28/2011
|
+0.50 / +4.50%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.60
|
10.01
|
181,640
|
|
|
12/27/2011
|
-0.50 / -4.31%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.10
|
9.58
|
1,157,610
|
|
|
12/26/2011
|
-0.60 / -4.92%
|
11.90
|
12.30
|
11.60
|
11.60
|
11.60
|
10.01
|
1,061,140
|
|
|
12/23/2011
|
-0.30 / -2.40%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.20
|
10.53
|
142,580
|
|
|
12/22/2011
|
+0.40 / +3.31%
|
11.90
|
12.50
|
11.70
|
12.50
|
12.50
|
10.79
|
177,610
|
|
|
12/21/2011
|
+0.10 / +0.83%
|
12.40
|
12.40
|
11.40
|
12.10
|
12.10
|
10.44
|
240,460
|
|
|
12/20/2011
|
-0.60 / -4.76%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.00
|
10.36
|
89,610
|
|
|
12/19/2011
|
+0.60 / +5.00%
|
12.00
|
12.60
|
11.90
|
12.60
|
12.60
|
10.87
|
209,460
|
|
|
12/16/2011
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.60
|
12.00
|
12.00
|
10.36
|
188,520
|
|
|
12/15/2011
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.10
|
11.50
|
11.50
|
9.93
|
169,160
|
|
|
12/14/2011
|
-0.10 / -0.85%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
10.01
|
145,930
|
|
|
12/13/2011
|
-0.60 / -4.88%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
10.10
|
96,310
|
|
|
12/12/2011
|
-0.40 / -3.15%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.30
|
10.62
|
97,520
|
|
|
12/9/2011
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
10.96
|
79,150
|
|
|
12/8/2011
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
11.05
|
97,490
|
|
|
12/7/2011
|
+0.50 / +4.10%
|
12.80
|
12.80
|
12.10
|
12.70
|
12.70
|
10.96
|
206,390
|
|
|
12/6/2011
|
+0.50 / +4.27%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.20
|
10.53
|
123,050
|
|
|
12/5/2011
|
+0.50 / +4.46%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
10.10
|
233,900
|
|
|
12/2/2011
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
9.67
|
131,070
|
|
|
12/1/2011
|
-0.50 / -4.46%
|
11.10
|
11.20
|
10.70
|
10.70
|
10.70
|
9.23
|
294,910
|
|
|
11/30/2011
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
9.67
|
1,176,570
|
|
|
11/29/2011
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
9.93
|
141,300
|
|
|
11/28/2011
|
+0.40 / +3.67%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.30
|
9.75
|
132,680
|
|
|
11/25/2011
|
0.00 / 0.00%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
9.41
|
133,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|