|
|
Closing price on 12/9/2010
|
|
| Open |
35.60 |
| High |
35.90 |
| Low |
33.90 |
| Volume |
138,970 |
| Split-adjusted Price |
26.29 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
-1.50 / -4.21%
|
35.60
|
35.90
|
33.90
|
34.10
|
34.10
|
26.29
|
138,970
|
|
|
12/8/2010
|
-0.30 / -0.84%
|
37.00
|
37.00
|
34.20
|
35.60
|
35.60
|
27.45
|
170,990
|
|
|
12/7/2010
|
+1.60 / +4.66%
|
36.00
|
36.00
|
34.30
|
35.90
|
35.90
|
27.68
|
87,620
|
|
|
12/6/2010
|
+1.60 / +4.89%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
26.45
|
40,710
|
|
|
12/3/2010
|
+1.50 / +4.81%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
25.21
|
159,970
|
|
|
12/2/2010
|
+0.20 / +0.65%
|
31.00
|
32.00
|
30.00
|
31.20
|
31.20
|
24.05
|
48,660
|
|
|
12/1/2010
|
-0.90 / -2.82%
|
31.90
|
31.90
|
30.50
|
31.00
|
31.00
|
23.90
|
27,230
|
|
|
11/30/2010
|
+1.00 / +3.24%
|
32.40
|
32.40
|
30.90
|
31.90
|
31.90
|
24.59
|
58,050
|
|
|
11/29/2010
|
+0.10 / +0.32%
|
31.00
|
31.00
|
30.00
|
30.90
|
30.90
|
23.82
|
6,460
|
|
|
11/26/2010
|
-0.50 / -1.60%
|
31.30
|
32.00
|
30.80
|
30.80
|
30.80
|
23.75
|
8,500
|
|
|
11/25/2010
|
+0.50 / +1.62%
|
31.00
|
31.30
|
30.90
|
31.30
|
31.30
|
24.13
|
38,740
|
|
|
11/24/2010
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.50
|
30.80
|
30.80
|
23.75
|
12,200
|
|
|
11/23/2010
|
+0.30 / +0.99%
|
30.40
|
30.90
|
29.60
|
30.70
|
30.70
|
23.67
|
66,130
|
|
|
11/22/2010
|
-0.20 / -0.65%
|
30.60
|
30.60
|
29.10
|
30.40
|
30.40
|
23.44
|
28,600
|
|
|
11/19/2010
|
+0.60 / +2.00%
|
30.90
|
30.90
|
30.00
|
30.60
|
30.60
|
23.59
|
33,770
|
|
|
11/18/2010
|
+1.40 / +4.90%
|
29.70
|
30.00
|
28.80
|
30.00
|
30.00
|
23.13
|
76,960
|
|
|
11/17/2010
|
-1.40 / -4.67%
|
30.00
|
30.00
|
28.50
|
28.60
|
28.60
|
22.05
|
7,110
|
|
|
11/16/2010
|
-0.40 / -1.32%
|
31.00
|
31.00
|
28.90
|
30.00
|
30.00
|
23.13
|
25,960
|
|
|
11/15/2010
|
-0.10 / -0.33%
|
30.50
|
30.60
|
29.00
|
30.40
|
30.40
|
23.44
|
43,220
|
|
|
11/12/2010
|
-1.00 / -3.17%
|
31.50
|
31.50
|
30.00
|
30.50
|
30.50
|
23.52
|
74,400
|
|
|
11/11/2010
|
-1.50 / -4.55%
|
33.40
|
33.40
|
31.40
|
31.50
|
31.50
|
24.29
|
41,600
|
|
|
11/10/2010
|
+0.20 / +0.61%
|
32.80
|
33.30
|
32.50
|
33.00
|
33.00
|
25.44
|
42,370
|
|
|
11/9/2010
|
-1.40 / -4.09%
|
33.00
|
33.00
|
32.50
|
32.80
|
32.80
|
25.29
|
87,860
|
|
|
11/8/2010
|
-1.80 / -5.00%
|
36.00
|
36.00
|
34.20
|
34.20
|
34.20
|
26.37
|
66,910
|
|
|
11/5/2010
|
+0.50 / +1.41%
|
37.00
|
37.00
|
35.50
|
36.00
|
36.00
|
27.76
|
66,170
|
|
|
11/4/2010
|
+0.60 / +1.72%
|
36.40
|
36.50
|
35.00
|
35.50
|
35.50
|
27.37
|
72,400
|
|
|
11/3/2010
|
+1.60 / +4.80%
|
34.80
|
34.90
|
34.50
|
34.90
|
34.90
|
26.91
|
74,440
|
|
|
11/2/2010
|
+1.50 / +4.72%
|
32.30
|
33.30
|
32.00
|
33.30
|
33.30
|
25.67
|
69,020
|
|
|
11/1/2010
|
-0.70 / -2.15%
|
31.50
|
32.00
|
31.00
|
31.80
|
31.80
|
24.52
|
86,720
|
|
|
10/29/2010
|
-1.70 / -4.97%
|
32.50
|
34.20
|
32.50
|
32.50
|
32.50
|
25.06
|
35,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|