|
|
Closing price on 10/15/2013
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.10 |
| Volume |
135,510 |
| Split-adjusted Price |
8.30 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2013
|
+0.20 / +2.41%
|
8.30
|
8.70
|
8.10
|
8.50
|
8.50
|
8.30
|
135,510
|
|
|
10/14/2013
|
-0.60 / -6.74%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.30
|
8.11
|
326,610
|
|
|
10/11/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.30
|
8.90
|
8.90
|
8.69
|
389,750
|
|
|
10/10/2013
|
-0.60 / -6.32%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
8.69
|
209,860
|
|
|
10/9/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.10
|
9.50
|
9.50
|
9.28
|
312,980
|
|
|
10/8/2013
|
+0.60 / +6.74%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
9.28
|
168,140
|
|
|
10/7/2013
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
8.69
|
335,940
|
|
|
10/4/2013
|
+0.20 / +2.44%
|
8.30
|
8.70
|
8.20
|
8.40
|
8.40
|
8.20
|
268,670
|
|
|
10/3/2013
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.60
|
8.20
|
8.20
|
8.01
|
382,030
|
|
|
10/2/2013
|
+0.50 / +6.94%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.70
|
7.52
|
242,470
|
|
|
10/1/2013
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.20
|
7.03
|
183,970
|
|
|
9/30/2013
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.40
|
7.23
|
96,450
|
|
|
9/27/2013
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.20
|
7.30
|
7.30
|
7.13
|
202,040
|
|
|
9/26/2013
|
+0.40 / +5.80%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
7.13
|
226,490
|
|
|
9/25/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
6.74
|
86,430
|
|
|
9/24/2013
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.74
|
169,770
|
|
|
9/23/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.35
|
61,210
|
|
|
9/20/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
6.35
|
65,120
|
|
|
9/19/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.60
|
6.45
|
150,180
|
|
|
9/18/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.80
|
6.80
|
6.64
|
168,780
|
|
|
9/17/2013
|
+0.10 / +1.49%
|
6.40
|
7.10
|
6.40
|
6.80
|
6.80
|
6.64
|
62,090
|
|
|
9/16/2013
|
-0.50 / -6.94%
|
6.90
|
7.30
|
6.70
|
6.70
|
6.70
|
6.54
|
154,380
|
|
|
9/13/2013
|
-0.20 / -2.70%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.20
|
7.03
|
176,410
|
|
|
9/12/2013
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.10
|
7.40
|
7.40
|
7.23
|
131,260
|
|
|
9/11/2013
|
-0.20 / -2.60%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
7.33
|
36,090
|
|
|
9/10/2013
|
0.00 / 0.00%
|
7.50
|
8.20
|
7.40
|
7.70
|
7.70
|
7.52
|
273,250
|
|
|
9/9/2013
|
+0.50 / +6.94%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
7.52
|
373,660
|
|
|
9/6/2013
|
+0.40 / +5.88%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
7.03
|
248,040
|
|
|
9/5/2013
|
+0.40 / +6.25%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.80
|
6.64
|
396,670
|
|
|
9/4/2013
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.25
|
47,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:09:58 AM
|
|
|
|
|