|
|
Closing price on 10/25/2011
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
52,550 |
| Split-adjusted Price |
7.85 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
-0.20 / -2.15%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.10
|
7.85
|
52,550
|
|
|
10/24/2011
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
8.03
|
77,390
|
|
|
10/21/2011
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
8.11
|
105,430
|
|
|
10/20/2011
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
8.03
|
102,240
|
|
|
10/19/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
7.94
|
73,210
|
|
|
10/18/2011
|
+0.20 / +2.22%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
7.94
|
159,580
|
|
|
10/17/2011
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
7.77
|
172,130
|
|
|
10/14/2011
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.60
|
9.40
|
9.40
|
8.11
|
188,060
|
|
|
10/13/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
7.77
|
132,800
|
|
|
10/12/2011
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
7.77
|
153,450
|
|
|
10/11/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
8.11
|
115,360
|
|
|
10/10/2011
|
-0.40 / -4.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
8.11
|
146,700
|
|
|
10/7/2011
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.80
|
8.46
|
86,670
|
|
|
10/6/2011
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
8.29
|
158,220
|
|
|
10/5/2011
|
-0.10 / -1.04%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.50
|
8.20
|
82,030
|
|
|
10/4/2011
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.60
|
8.29
|
155,050
|
|
|
10/3/2011
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
8.37
|
129,710
|
|
|
9/30/2011
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
8.63
|
232,390
|
|
|
9/29/2011
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
8.63
|
119,480
|
|
|
9/28/2011
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
8.46
|
117,650
|
|
|
9/27/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
8.37
|
62,820
|
|
|
9/26/2011
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
8.37
|
86,610
|
|
|
9/23/2011
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
8.63
|
103,600
|
|
|
9/22/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
8.80
|
135,170
|
|
|
9/21/2011
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
8.80
|
80,680
|
|
|
9/20/2011
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
8.63
|
118,760
|
|
|
9/19/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.20
|
8.80
|
93,930
|
|
|
9/16/2011
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
8.80
|
104,210
|
|
|
9/15/2011
|
-0.30 / -2.73%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
9.23
|
132,460
|
|
|
9/14/2011
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
9.49
|
81,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|