|
|
Closing price on 11/8/2013
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
71,770 |
| Split-adjusted Price |
8.99 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|