|
|
Closing price on 5/20/2014
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
83,870 |
| Split-adjusted Price |
7.20 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
-0.10 / -1.37%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.20
|
7.20
|
83,870
|
|
|
5/19/2014
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.70
|
7.30
|
7.30
|
7.30
|
70,820
|
|
|
5/16/2014
|
+0.40 / +6.15%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
31,340
|
|
|
5/15/2014
|
-0.10 / -1.52%
|
6.50
|
7.00
|
6.30
|
6.50
|
6.50
|
6.50
|
307,350
|
|
|
5/14/2014
|
-0.10 / -1.49%
|
6.30
|
6.90
|
6.30
|
6.60
|
6.60
|
6.60
|
176,240
|
|
|
5/13/2014
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3,000
|
|
|
5/12/2014
|
-0.50 / -6.58%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.10
|
7.10
|
57,160
|
|
|
5/9/2014
|
-0.20 / -2.56%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.60
|
7.60
|
80,510
|
|
|
5/8/2014
|
-0.50 / -6.02%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
7.80
|
11,170
|
|
|
5/7/2014
|
-0.40 / -4.60%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.30
|
8.30
|
13,840
|
|
|
5/6/2014
|
-0.20 / -2.25%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
8.70
|
44,900
|
|
|
5/5/2014
|
-0.30 / -3.26%
|
8.90
|
9.10
|
8.70
|
8.90
|
8.90
|
8.90
|
52,830
|
|
|
4/29/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
9.20
|
2,620
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|