|
|
Closing price on 2/13/2014
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
178,230 |
| Split-adjusted Price |
10.16 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2014
|
+0.60 / +6.12%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
10.16
|
178,230
|
|
|
2/12/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
9.57
|
166,240
|
|
|
2/11/2014
|
+0.50 / +5.38%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.80
|
9.57
|
502,530
|
|
|
2/10/2014
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
9.08
|
96,010
|
|
|
2/7/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
9.18
|
51,330
|
|
|
2/6/2014
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.18
|
16,720
|
|
|
1/27/2014
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
8.99
|
59,500
|
|
|
1/24/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
9.18
|
68,640
|
|
|
1/23/2014
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.08
|
63,010
|
|
|
1/22/2014
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
8.89
|
60,860
|
|
|
1/21/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
8.99
|
123,460
|
|
|
1/20/2014
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
8.99
|
65,930
|
|
|
1/17/2014
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.40
|
9.18
|
238,730
|
|
|
1/16/2014
|
+0.50 / +5.49%
|
9.10
|
9.70
|
9.00
|
9.60
|
9.60
|
9.38
|
128,560
|
|
|
1/15/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
8.89
|
69,330
|
|
|
1/14/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
8.79
|
46,370
|
|
|
1/13/2014
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.90
|
8.69
|
107,430
|
|
|
1/10/2014
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
8.60
|
69,400
|
|
|
1/9/2014
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.60
|
55,040
|
|
|
1/8/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
8.79
|
64,320
|
|
|
1/7/2014
|
+0.20 / +2.30%
|
8.80
|
9.20
|
8.80
|
8.90
|
8.90
|
8.69
|
90,750
|
|
|
1/6/2014
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
8.50
|
53,000
|
|
|
1/3/2014
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
8.50
|
124,500
|
|
|
1/2/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
8.79
|
17,410
|
|
|
12/31/2013
|
+0.40 / +4.60%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.10
|
8.89
|
426,660
|
|
|
12/30/2013
|
-0.50 / -5.43%
|
9.20
|
9.30
|
8.70
|
8.70
|
8.70
|
8.50
|
77,920
|
|
|
12/27/2013
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
8.99
|
51,020
|
|
|
12/26/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
9.08
|
35,630
|
|
|
12/25/2013
|
-0.10 / -1.06%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
9.08
|
65,280
|
|
|
12/24/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.18
|
47,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|