|
|
Closing price on 2/27/2014
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
563,530 |
| Split-adjusted Price |
11.43 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
-0.40 / -3.31%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.70
|
11.43
|
563,530
|
|
|
2/26/2014
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
12.10
|
12.10
|
11.82
|
349,130
|
|
|
2/25/2014
|
-0.10 / -0.82%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.10
|
11.82
|
409,440
|
|
|
2/24/2014
|
+0.30 / +2.52%
|
11.70
|
12.40
|
11.60
|
12.20
|
12.20
|
11.92
|
320,230
|
|
|
2/21/2014
|
+0.10 / +0.85%
|
11.20
|
11.90
|
11.10
|
11.90
|
11.90
|
11.62
|
179,760
|
|
|
2/20/2014
|
-0.80 / -6.35%
|
12.60
|
12.70
|
11.80
|
11.80
|
11.80
|
11.53
|
487,950
|
|
|
2/19/2014
|
+0.30 / +2.44%
|
12.00
|
12.60
|
11.60
|
12.60
|
12.60
|
12.31
|
533,050
|
|
|
2/18/2014
|
+0.50 / +4.24%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.30
|
12.01
|
648,140
|
|
|
2/17/2014
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.53
|
155,860
|
|
|
2/14/2014
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
10.84
|
419,750
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,810,900
|
8.70
|
2.35%
|
|
|
|
AGG
|
228,100
|
15.80
|
-0.63%
|
|
|
|
API
|
3,090,200
|
7.20
|
9.09%
|
|
|
|
ASM
|
807,500
|
7.14
|
-0.14%
|
|
|
|
BCR
|
1,581,500
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
14,200
|
13.20
|
-6.38%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|