|
|
Closing price on 12/23/2013
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
83,450 |
| Split-adjusted Price |
9.18 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2013
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
9.18
|
83,450
|
|
|
12/20/2013
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.38
|
78,950
|
|
|
12/19/2013
|
+0.30 / +3.19%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.47
|
117,100
|
|
|
12/18/2013
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
9.18
|
71,570
|
|
|
12/17/2013
|
+0.20 / +2.22%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
8.99
|
73,970
|
|
|
12/16/2013
|
-0.30 / -3.23%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
8.79
|
60,630
|
|
|
12/13/2013
|
-0.20 / -2.11%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
9.08
|
79,330
|
|
|
12/12/2013
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.50
|
9.28
|
89,650
|
|
|
12/11/2013
|
-0.50 / -5.15%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
8.99
|
161,120
|
|
|
12/10/2013
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
9.47
|
11,830
|
|
|
12/9/2013
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
9.47
|
80,780
|
|
|
12/6/2013
|
+0.30 / +3.09%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
9.77
|
216,170
|
|
|
12/5/2013
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
9.47
|
149,290
|
|
|
12/4/2013
|
-0.20 / -2.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
9.28
|
61,980
|
|
|
12/3/2013
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
9.47
|
185,720
|
|
|
12/2/2013
|
+0.20 / +2.15%
|
9.10
|
9.60
|
9.00
|
9.50
|
9.50
|
9.28
|
91,290
|
|
|
11/29/2013
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.30
|
9.08
|
182,060
|
|
|
11/28/2013
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
9.47
|
80,560
|
|
|
11/27/2013
|
-0.70 / -6.67%
|
10.60
|
10.60
|
9.80
|
9.80
|
9.80
|
9.57
|
342,030
|
|
|
11/26/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
10.26
|
254,700
|
|
|
11/25/2013
|
+0.40 / +3.96%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.50
|
10.26
|
269,200
|
|
|
11/22/2013
|
+0.60 / +6.32%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
9.87
|
198,040
|
|
|
11/21/2013
|
+0.10 / +1.06%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
9.28
|
623,230
|
|
|
11/20/2013
|
+0.50 / +5.62%
|
8.90
|
9.50
|
8.90
|
9.40
|
9.40
|
9.18
|
266,250
|
|
|
11/19/2013
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
8.69
|
112,410
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:02 PM
|
|
|
|
|