|
|
Closing price on 3/20/2015
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
162,850 |
| Split-adjusted Price |
8.20 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.16
|
8.20
|
162,850
|
|
|
3/19/2015
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
8.10
|
166,660
|
|
|
3/18/2015
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
7.80
|
178,320
|
|
|
3/17/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
7.60
|
6,560
|
|
|
3/16/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
7.60
|
8,150
|
|
|
3/13/2015
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.60
|
7.60
|
13,690
|
|
|
3/12/2015
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
3,780
|
|
|
3/11/2015
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.60
|
7.60
|
44,530
|
|
|
3/10/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
15,430
|
|
|
3/9/2015
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
9,780
|
|
|
3/6/2015
|
-0.40 / -5.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
7.60
|
17,550
|
|
|
3/5/2015
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
8.00
|
185,000
|
|
|
3/4/2015
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.10
|
8.10
|
352,990
|
|
|
3/3/2015
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.80
|
7.80
|
30,620
|
|
|
3/2/2015
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
43,130
|
|
|
2/27/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
7.30
|
38,470
|
|
|
2/26/2015
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
67,070
|
|
|
2/25/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
7.20
|
80,650
|
|
|
2/24/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
9,140
|
|
|
2/13/2015
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
42,240
|
|
|
2/12/2015
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
7.10
|
40,050
|
|
|
2/11/2015
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
30,330
|
|
|
2/10/2015
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
18,200
|
|
|
2/9/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
14,300
|
|
|
2/6/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
9,510
|
|
|
2/5/2015
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
5,780
|
|
|
2/4/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
23,890
|
|
|
2/3/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
30,090
|
|
|
2/2/2015
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
16,670
|
|
|
1/30/2015
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
12,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|