|
|
Closing price on 12/5/2013
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
149,290 |
| Split-adjusted Price |
9.47 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|