|
Closing price on 2/15/2011
|
|
| Open |
28.40 |
| High |
28.40 |
| Low |
27.00 |
| Volume |
65,170 |
| Split-adjusted Price |
21.43 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2011
|
-0.60 / -2.11%
|
28.40
|
28.40
|
27.00
|
27.80
|
27.80
|
21.43
|
65,170
|
|
|
2/14/2011
|
-0.30 / -1.05%
|
28.70
|
28.70
|
27.50
|
28.40
|
28.40
|
21.90
|
50,830
|
|
|
2/11/2011
|
+0.10 / +0.35%
|
29.00
|
29.00
|
27.80
|
28.70
|
28.70
|
22.13
|
6,360
|
|
|
2/10/2011
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.00
|
28.60
|
28.60
|
22.05
|
11,510
|
|
|
2/9/2011
|
+0.10 / +0.35%
|
29.60
|
29.60
|
28.00
|
28.60
|
28.60
|
22.05
|
8,610
|
|
|
2/8/2011
|
-1.50 / -5.00%
|
28.50
|
30.90
|
28.50
|
28.50
|
28.50
|
21.97
|
62,080
|
|
|
1/28/2011
|
+0.10 / +0.33%
|
30.20
|
30.90
|
29.10
|
30.00
|
30.00
|
23.13
|
10,670
|
|
|
1/27/2011
|
+0.30 / +1.01%
|
29.90
|
30.00
|
29.90
|
29.90
|
29.90
|
23.05
|
6,360
|
|
|
1/26/2011
|
+0.60 / +2.07%
|
29.90
|
29.90
|
29.10
|
29.60
|
29.60
|
22.82
|
21,280
|
|
|
1/25/2011
|
-0.80 / -2.68%
|
29.80
|
29.80
|
28.70
|
29.00
|
29.00
|
22.36
|
64,740
|
|
|
1/24/2011
|
-0.20 / -0.67%
|
30.00
|
30.30
|
28.80
|
29.80
|
29.80
|
22.98
|
41,960
|
|
|
1/21/2011
|
-0.30 / -0.99%
|
30.30
|
30.30
|
29.40
|
30.00
|
30.00
|
23.13
|
35,910
|
|
|
1/20/2011
|
+0.10 / +0.33%
|
30.20
|
30.50
|
29.50
|
30.30
|
30.30
|
23.36
|
18,780
|
|
|
1/19/2011
|
-0.50 / -1.63%
|
30.70
|
30.70
|
29.40
|
30.20
|
30.20
|
23.28
|
69,710
|
|
|
1/18/2011
|
-0.10 / -0.32%
|
31.00
|
31.00
|
29.40
|
30.70
|
30.70
|
23.67
|
45,880
|
|
|
1/17/2011
|
0.00 / 0.00%
|
30.80
|
30.80
|
29.40
|
30.80
|
30.80
|
23.75
|
54,820
|
|
|
1/14/2011
|
0.00 / 0.00%
|
30.80
|
31.00
|
29.50
|
30.80
|
30.80
|
23.75
|
42,950
|
|
|
1/13/2011
|
+0.90 / +3.01%
|
30.30
|
30.80
|
29.00
|
30.80
|
30.80
|
23.75
|
66,760
|
|
|
1/12/2011
|
0.00 / 0.00%
|
31.30
|
31.30
|
29.90
|
29.90
|
29.90
|
23.05
|
22,440
|
|
|
1/11/2011
|
-0.10 / -0.33%
|
30.30
|
30.30
|
28.60
|
29.90
|
29.90
|
23.05
|
58,740
|
|
|
1/10/2011
|
-0.40 / -1.32%
|
30.90
|
30.90
|
28.90
|
30.00
|
30.00
|
23.13
|
54,520
|
|
|
1/7/2011
|
-0.40 / -1.30%
|
31.10
|
31.10
|
29.50
|
30.40
|
30.40
|
23.44
|
53,060
|
|
|
1/6/2011
|
0.00 / 0.00%
|
31.30
|
31.30
|
29.60
|
30.80
|
30.80
|
23.75
|
49,020
|
|
|
1/5/2011
|
+0.50 / +1.65%
|
30.30
|
31.50
|
29.10
|
30.80
|
30.80
|
23.75
|
32,030
|
|
|
1/4/2011
|
-0.80 / -2.57%
|
32.40
|
32.40
|
30.30
|
30.30
|
30.30
|
23.36
|
27,590
|
|
|
12/31/2010
|
-0.60 / -1.89%
|
30.30
|
31.70
|
30.30
|
31.10
|
31.10
|
23.98
|
39,070
|
|
|
12/30/2010
|
-0.30 / -0.94%
|
32.70
|
32.70
|
30.70
|
31.70
|
31.70
|
24.44
|
33,920
|
|
|
12/29/2010
|
-0.70 / -2.14%
|
33.40
|
33.40
|
31.30
|
32.00
|
32.00
|
24.67
|
21,370
|
|
|
12/28/2010
|
-0.60 / -1.80%
|
31.80
|
32.80
|
31.80
|
32.70
|
32.70
|
25.21
|
29,730
|
|
|
12/27/2010
|
+1.30 / +4.06%
|
30.60
|
33.30
|
30.40
|
33.30
|
33.30
|
25.67
|
171,330
|
|
|