|
|
Closing price on 11/29/2011
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
141,300 |
| Split-adjusted Price |
9.93 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2011
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
9.41
|
163,780
|
|
|
11/23/2011
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
9.06
|
127,470
|
|
|
11/22/2011
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.50
|
10.00
|
10.00
|
8.63
|
2,183,520
|
|
|
11/21/2011
|
+0.40 / +4.35%
|
8.90
|
9.60
|
8.90
|
9.60
|
9.60
|
8.29
|
191,200
|
|
|
11/18/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
7.94
|
127,010
|
|
|
11/17/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
8.03
|
215,600
|
|
|
11/16/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
8.03
|
175,710
|
|
|
11/15/2011
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.40
|
8.11
|
97,610
|
|
|
11/14/2011
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
7.77
|
62,410
|
|
|
11/11/2011
|
+0.10 / +1.10%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.20
|
7.94
|
127,300
|
|
|
11/10/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
7.85
|
53,540
|
|
|
11/9/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
7.85
|
111,750
|
|
|
11/8/2011
|
+0.40 / +4.60%
|
8.50
|
9.10
|
8.30
|
9.10
|
9.10
|
7.85
|
180,570
|
|
|
11/7/2011
|
+0.30 / +3.57%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.70
|
7.51
|
141,570
|
|
|
11/4/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
7.25
|
182,150
|
|
|
11/3/2011
|
+0.10 / +1.20%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
7.25
|
147,630
|
|
|
11/2/2011
|
-0.30 / -3.49%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
7.16
|
197,710
|
|
|
11/1/2011
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
7.42
|
82,440
|
|
|
10/31/2011
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.77
|
142,210
|
|
|
10/28/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.70
|
8.90
|
8.90
|
7.68
|
128,810
|
|
|
10/27/2011
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
8.90
|
8.90
|
7.68
|
34,030
|
|
|
10/26/2011
|
-0.20 / -2.20%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.90
|
7.68
|
68,520
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|