|
|
Closing price on 11/7/2011
|
|
| Open |
8.20 |
| High |
8.70 |
| Low |
8.00 |
| Volume |
141,570 |
| Split-adjusted Price |
7.51 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|