|
|
Closing price on 3/27/2014
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
67,520 |
| Split-adjusted Price |
11.90 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2014
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
11.90
|
67,520
|
|
|
3/26/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
12.10
|
12.10
|
12.10
|
172,970
|
|
|
3/25/2014
|
-0.40 / -3.20%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.10
|
12.10
|
231,480
|
|
|
3/24/2014
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
12.50
|
343,580
|
|
|
3/21/2014
|
+0.30 / +2.48%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.40
|
12.40
|
276,430
|
|
|
3/20/2014
|
-0.40 / -3.20%
|
12.50
|
12.90
|
11.80
|
12.10
|
12.10
|
12.10
|
220,420
|
|
|
3/19/2014
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.50
|
12.50
|
268,030
|
|
|
3/18/2014
|
-0.50 / -3.88%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.40
|
12.40
|
331,550
|
|
|
3/17/2014
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.90
|
12.60
|
291,550
|
|
|
3/14/2014
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.70
|
12.90
|
12.90
|
12.60
|
230,240
|
|
|
3/13/2014
|
+0.40 / +3.15%
|
12.70
|
13.20
|
12.70
|
13.10
|
13.10
|
12.80
|
312,450
|
|
|
3/12/2014
|
-0.50 / -3.79%
|
13.20
|
13.40
|
12.70
|
12.70
|
12.70
|
12.40
|
437,820
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|