|
|
Closing price on 5/23/2014
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
79,040 |
| Split-adjusted Price |
7.70 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
-0.40 / -4.94%
|
7.80
|
8.00
|
7.60
|
7.70
|
7.70
|
7.70
|
79,040
|
|
|
5/22/2014
|
+0.40 / +5.19%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.10
|
8.10
|
163,180
|
|
|
5/21/2014
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
7.70
|
95,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:40:00 AM
|
|
|
|
|