|
|
Closing price on 3/28/2012
|
|
| Open |
13.20 |
| High |
14.00 |
| Low |
13.10 |
| Volume |
153,110 |
| Split-adjusted Price |
12.08 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
+0.60 / +4.48%
|
13.20
|
14.00
|
13.10
|
14.00
|
14.00
|
12.08
|
153,110
|
|
|
3/27/2012
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.40
|
11.56
|
129,400
|
|
|
3/26/2012
|
+0.30 / +2.29%
|
12.90
|
13.40
|
12.60
|
13.40
|
13.40
|
11.56
|
206,940
|
|
|
3/23/2012
|
-0.40 / -2.96%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
11.31
|
121,800
|
|
|
3/22/2012
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
11.65
|
144,300
|
|
|
3/21/2012
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.40
|
11.56
|
183,810
|
|
|
3/20/2012
|
+0.10 / +0.75%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
11.56
|
181,720
|
|
|
3/19/2012
|
-0.20 / -1.48%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
11.48
|
239,710
|
|
|
3/16/2012
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.50
|
11.65
|
80,930
|
|
|
3/15/2012
|
+0.60 / +4.62%
|
12.80
|
13.60
|
12.70
|
13.60
|
13.60
|
11.74
|
234,260
|
|
|
3/14/2012
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.00
|
11.22
|
227,060
|
|
|
3/13/2012
|
+0.50 / +4.00%
|
12.20
|
13.00
|
12.20
|
13.00
|
13.00
|
11.22
|
177,270
|
|
|
3/12/2012
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
10.79
|
176,680
|
|
|
3/9/2012
|
-0.40 / -2.96%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.10
|
11.31
|
188,420
|
|
|
3/8/2012
|
-0.20 / -1.46%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.50
|
11.65
|
124,720
|
|
|
3/7/2012
|
+0.40 / +3.01%
|
13.00
|
13.70
|
12.70
|
13.70
|
13.70
|
11.82
|
309,180
|
|
|
3/6/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.30
|
11.48
|
154,990
|
|
|
3/5/2012
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.30
|
11.48
|
317,120
|
|
|
3/2/2012
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.70
|
10.96
|
212,510
|
|
|
3/1/2012
|
+0.10 / +0.81%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.50
|
10.79
|
212,300
|
|
|
2/29/2012
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.40
|
10.70
|
155,120
|
|
|
2/28/2012
|
+0.60 / +5.00%
|
12.30
|
12.60
|
11.50
|
12.60
|
12.60
|
10.87
|
180,960
|
|
|
2/27/2012
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.40
|
12.00
|
12.00
|
10.36
|
222,030
|
|
|
2/24/2012
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.50
|
9.93
|
198,860
|
|
|
2/23/2012
|
+0.30 / +2.70%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.40
|
9.84
|
169,190
|
|
|
2/22/2012
|
+0.50 / +4.72%
|
11.00
|
11.10
|
10.60
|
11.10
|
11.10
|
9.58
|
139,550
|
|
|
2/21/2012
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
9.15
|
188,500
|
|
|
2/20/2012
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.40
|
11.00
|
11.00
|
9.49
|
174,560
|
|
|
2/17/2012
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
9.23
|
149,500
|
|
|
2/16/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
9.15
|
250,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|