|
|
Closing price on 11/18/2013
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
116,510 |
| Split-adjusted Price |
8.79 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2013
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
8.79
|
116,510
|
|
|
11/15/2013
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
8.69
|
104,120
|
|
|
11/14/2013
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
8.79
|
38,720
|
|
|
11/13/2013
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
8.99
|
107,820
|
|
|
11/12/2013
|
0.00 / 0.00%
|
9.20
|
9.70
|
9.20
|
9.20
|
9.20
|
8.99
|
228,060
|
|
|
11/11/2013
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.20
|
8.99
|
143,590
|
|
|
11/8/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
8.99
|
71,770
|
|
|
11/7/2013
|
+0.30 / +3.37%
|
8.90
|
9.50
|
8.90
|
9.20
|
9.20
|
8.99
|
290,240
|
|
|
11/6/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
8.69
|
153,200
|
|
|
11/5/2013
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
8.69
|
136,160
|
|
|
11/4/2013
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
8.50
|
85,770
|
|
|
11/1/2013
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
8.30
|
66,810
|
|
|
10/31/2013
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
8.20
|
80,760
|
|
|
10/30/2013
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
8.30
|
103,250
|
|
|
10/29/2013
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
8.20
|
77,420
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|