|
|
Closing price on 5/18/2011
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
51,040 |
| Split-adjusted Price |
10.95 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
+0.60 / +4.41%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.20
|
10.95
|
51,040
|
|
|
5/17/2011
|
+0.60 / +4.62%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.60
|
10.49
|
62,030
|
|
|
5/16/2011
|
-0.60 / -4.41%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
10.02
|
28,150
|
|
|
5/13/2011
|
-0.70 / -4.90%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
10.49
|
22,700
|
|
|
5/12/2011
|
-0.70 / -4.67%
|
14.30
|
14.90
|
14.30
|
14.30
|
14.30
|
11.03
|
13,150
|
|
|
5/11/2011
|
-0.40 / -2.60%
|
14.70
|
15.30
|
14.70
|
15.00
|
15.00
|
11.56
|
12,890
|
|
|
5/10/2011
|
-0.10 / -0.65%
|
15.60
|
15.60
|
14.80
|
15.40
|
15.40
|
11.87
|
34,530
|
|
|
5/9/2011
|
0.00 / 0.00%
|
15.00
|
15.90
|
14.80
|
15.50
|
15.50
|
11.95
|
34,870
|
|
|
5/6/2011
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.50
|
11.95
|
106,380
|
|
|
5/5/2011
|
+0.70 / +4.61%
|
15.20
|
15.90
|
14.50
|
15.90
|
15.90
|
12.26
|
190,370
|
|
|
5/4/2011
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.00
|
15.20
|
15.20
|
11.72
|
127,190
|
|
|
4/29/2011
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.50
|
11.18
|
194,740
|
|
|
4/28/2011
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.40
|
11.10
|
78,830
|
|
|
4/27/2011
|
+0.60 / +4.55%
|
12.90
|
13.80
|
12.60
|
13.80
|
13.80
|
10.64
|
86,540
|
|
|
4/26/2011
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.60
|
13.20
|
13.20
|
10.18
|
46,370
|
|
|
4/25/2011
|
+0.60 / +4.76%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.20
|
10.18
|
225,110
|
|
|
4/22/2011
|
-0.60 / -4.55%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
9.71
|
31,630
|
|
|
4/21/2011
|
-0.60 / -4.35%
|
13.80
|
14.00
|
13.20
|
13.20
|
13.20
|
10.18
|
42,980
|
|
|
4/20/2011
|
-0.10 / -0.72%
|
13.40
|
13.90
|
13.30
|
13.80
|
13.80
|
10.64
|
58,720
|
|
|
4/19/2011
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
10.72
|
62,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|