|
|
Closing price on 4/18/2011
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.50 |
| Volume |
31,780 |
| Split-adjusted Price |
11.26 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2011
|
-0.60 / -3.95%
|
15.40
|
15.40
|
14.50
|
14.60
|
14.60
|
11.26
|
31,780
|
|
|
4/15/2011
|
-0.60 / -3.80%
|
15.80
|
15.90
|
15.10
|
15.20
|
15.20
|
11.72
|
52,010
|
|
|
4/14/2011
|
+0.20 / +1.28%
|
15.60
|
16.00
|
15.20
|
15.80
|
15.80
|
12.18
|
56,850
|
|
|
4/13/2011
|
-0.50 / -3.11%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
12.03
|
101,280
|
|
|
4/8/2011
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.80
|
16.10
|
16.10
|
12.41
|
66,990
|
|
|
4/7/2011
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
12.72
|
53,380
|
|
|
4/6/2011
|
+0.40 / +2.47%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.60
|
12.80
|
45,350
|
|
|
4/5/2011
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
12.49
|
149,310
|
|
|
4/4/2011
|
-0.10 / -0.58%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
13.11
|
23,580
|
|
|
4/1/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
17.10
|
17.10
|
13.18
|
113,590
|
|
|
3/31/2011
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.10
|
13.18
|
112,250
|
|
|
3/30/2011
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.60
|
17.20
|
17.20
|
13.26
|
93,790
|
|
|
3/29/2011
|
-0.40 / -2.26%
|
17.90
|
17.90
|
16.90
|
17.30
|
17.30
|
13.34
|
193,450
|
|
|
3/28/2011
|
-0.90 / -4.84%
|
18.60
|
19.00
|
17.70
|
17.70
|
17.70
|
13.65
|
112,440
|
|
|
3/25/2011
|
-0.10 / -0.53%
|
18.70
|
18.70
|
17.80
|
18.60
|
18.60
|
14.34
|
97,530
|
|
|
3/24/2011
|
0.00 / 0.00%
|
18.50
|
19.40
|
17.80
|
18.70
|
18.70
|
14.42
|
119,160
|
|
|
3/23/2011
|
+0.80 / +4.47%
|
18.50
|
18.70
|
18.00
|
18.70
|
18.70
|
14.42
|
160,400
|
|
|
3/22/2011
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
13.80
|
138,020
|
|
|
3/21/2011
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.60
|
17.10
|
17.10
|
13.18
|
155,080
|
|
|
3/18/2011
|
-0.80 / -4.68%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
12.57
|
161,190
|
|
|
3/17/2011
|
-0.80 / -4.47%
|
17.30
|
17.80
|
17.10
|
17.10
|
17.10
|
13.18
|
25,610
|
|
|
3/16/2011
|
-0.50 / -2.72%
|
18.80
|
18.80
|
17.50
|
17.90
|
17.90
|
13.80
|
90,090
|
|
|
3/15/2011
|
+0.30 / +1.66%
|
18.10
|
18.60
|
18.00
|
18.40
|
18.40
|
14.19
|
40,900
|
|
|
3/14/2011
|
0.00 / 0.00%
|
18.70
|
18.90
|
17.70
|
18.10
|
18.10
|
13.95
|
59,790
|
|
|
3/11/2011
|
+0.80 / +4.62%
|
18.00
|
18.10
|
17.50
|
18.10
|
18.10
|
13.95
|
142,780
|
|
|
3/10/2011
|
-0.30 / -1.70%
|
16.80
|
17.60
|
16.80
|
17.30
|
17.30
|
13.34
|
208,330
|
|
|
3/9/2011
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.57
|
280
|
|
|
3/8/2011
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.26
|
21,840
|
|
|
3/7/2011
|
-1.00 / -4.90%
|
21.40
|
21.40
|
19.40
|
19.40
|
19.40
|
14.96
|
84,690
|
|
|
3/4/2011
|
-0.20 / -0.97%
|
19.60
|
20.50
|
19.60
|
20.40
|
20.40
|
15.73
|
111,780
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,215,800
|
8.20
|
-5.75%
|
|
|
|
AGG
|
370,300
|
15.50
|
-1.59%
|
|
|
|
API
|
1,421,400
|
7.00
|
-5.41%
|
|
|
|
ASM
|
328,200
|
7.08
|
-0.14%
|
|
|
|
BCR
|
9,333,500
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,500
|
13.30
|
0.00%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,200
|
21.50
|
4.62%
|
|
|
|
|
Market Update
Last updated at 1:30:01 PM
|
|
|
|
|