|
|
Closing price on 10/28/2013
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
73,190 |
| Split-adjusted Price |
8.01 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2013
|
-0.40 / -4.65%
|
8.60
|
8.70
|
8.20
|
8.20
|
8.20
|
8.01
|
73,190
|
|
|
10/25/2013
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
8.40
|
94,900
|
|
|
10/24/2013
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
8.50
|
8.50
|
8.30
|
156,230
|
|
|
10/23/2013
|
-0.60 / -6.59%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
8.30
|
103,050
|
|
|
10/22/2013
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
8.89
|
227,550
|
|
|
10/21/2013
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.20
|
8.99
|
263,160
|
|
|
10/18/2013
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.90
|
8.69
|
45,770
|
|
|
10/17/2013
|
+0.30 / +3.41%
|
9.20
|
9.40
|
8.90
|
9.10
|
9.10
|
8.89
|
169,300
|
|
|
10/16/2013
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.30
|
8.80
|
8.80
|
8.60
|
185,370
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|