|
|
Closing price on 4/16/2014
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
84,150 |
| Split-adjusted Price |
9.90 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2014
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.30
|
9.90
|
9.90
|
9.90
|
84,150
|
|
|
4/15/2014
|
-0.70 / -6.73%
|
10.20
|
10.40
|
9.70
|
9.70
|
9.70
|
9.70
|
104,480
|
|
|
4/14/2014
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.40
|
10.40
|
69,940
|
|
|
4/11/2014
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
43,270
|
|
|
4/10/2014
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
24,220
|
|
|
4/8/2014
|
+0.20 / +1.85%
|
10.60
|
11.20
|
10.60
|
11.00
|
11.00
|
11.00
|
106,560
|
|
|
4/7/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
68,700
|
|
|
4/4/2014
|
-0.20 / -1.83%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
10.70
|
107,000
|
|
|
4/3/2014
|
+0.70 / +6.86%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
10.90
|
103,190
|
|
|
4/2/2014
|
-0.30 / -2.86%
|
10.50
|
10.60
|
9.80
|
10.20
|
10.20
|
10.20
|
88,160
|
|
|
4/1/2014
|
-0.70 / -6.25%
|
11.00
|
11.20
|
10.50
|
10.50
|
10.50
|
10.50
|
278,780
|
|
|
3/31/2014
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
11.20
|
124,730
|
|
|
3/28/2014
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
66,340
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|