|
|
Closing price on 4/28/2014
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
100,640 |
| Split-adjusted Price |
9.00 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.00
|
9.00
|
100,640
|
|
|
4/25/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
9.00
|
56,110
|
|
|
4/24/2014
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
9.10
|
6,850
|
|
|
4/23/2014
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
9.20
|
21,510
|
|
|
4/22/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.70
|
9.10
|
9.10
|
9.10
|
118,860
|
|
|
4/21/2014
|
-0.60 / -6.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
9.10
|
119,120
|
|
|
4/18/2014
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.30
|
9.70
|
9.70
|
9.70
|
47,550
|
|
|
4/17/2014
|
+0.10 / +1.01%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.00
|
10.00
|
35,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|