|
|
Closing price on 3/11/2014
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
547,950 |
| Split-adjusted Price |
12.89 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2014
|
+0.30 / +2.33%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
12.89
|
547,950
|
|
|
3/10/2014
|
-0.20 / -1.53%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
12.60
|
246,460
|
|
|
3/7/2014
|
+0.30 / +2.34%
|
13.50
|
13.50
|
12.80
|
13.10
|
13.10
|
12.80
|
352,890
|
|
|
3/6/2014
|
+0.80 / +6.67%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.80
|
12.50
|
727,480
|
|
|
3/5/2014
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
11.72
|
95,780
|
|
|
3/4/2014
|
+0.40 / +3.48%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.90
|
11.62
|
76,970
|
|
|
3/3/2014
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
11.23
|
191,050
|
|
|
2/28/2014
|
+0.30 / +2.56%
|
11.70
|
12.30
|
11.60
|
12.00
|
12.00
|
11.72
|
198,460
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|