|
|
Closing price on 5/31/2013
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
100,100 |
| Split-adjusted Price |
11.33 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
+0.70 / +6.42%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.60
|
11.33
|
100,100
|
|
|
5/30/2013
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
10.65
|
123,660
|
|
|
5/29/2013
|
+0.60 / +6.25%
|
9.50
|
10.20
|
9.20
|
10.20
|
10.20
|
9.96
|
125,000
|
|
|
5/28/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.60
|
9.60
|
9.38
|
177,170
|
|
|
5/27/2013
|
+0.40 / +4.35%
|
9.00
|
9.60
|
8.80
|
9.60
|
9.60
|
9.38
|
121,140
|
|
|
5/24/2013
|
+0.60 / +6.98%
|
8.50
|
9.20
|
8.30
|
9.20
|
9.20
|
8.99
|
193,480
|
|
|
5/23/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
8.40
|
115,170
|
|
|
5/22/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
8.40
|
141,170
|
|
|
5/21/2013
|
+0.10 / +1.18%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
8.40
|
137,280
|
|
|
5/20/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
8.30
|
130,660
|
|
|
5/17/2013
|
+0.40 / +4.94%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.50
|
8.30
|
164,980
|
|
|
5/16/2013
|
-0.60 / -6.90%
|
8.50
|
8.60
|
8.10
|
8.10
|
8.10
|
7.91
|
89,800
|
|
|
5/15/2013
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.70
|
8.50
|
99,390
|
|
|
5/14/2013
|
-0.40 / -4.55%
|
8.50
|
8.80
|
8.30
|
8.40
|
8.40
|
8.20
|
148,820
|
|
|
5/13/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
8.60
|
130,210
|
|
|
5/10/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
8.60
|
116,550
|
|
|
5/9/2013
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.90
|
8.69
|
59,670
|
|
|
5/8/2013
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
8.79
|
91,090
|
|
|
5/7/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.70
|
9.00
|
9.00
|
8.79
|
107,770
|
|
|
5/6/2013
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.30
|
9.00
|
9.00
|
8.79
|
78,460
|
|
|
5/3/2013
|
-0.60 / -6.59%
|
8.80
|
9.20
|
8.50
|
8.50
|
8.50
|
8.30
|
102,260
|
|
|
5/2/2013
|
-0.10 / -1.09%
|
8.90
|
9.50
|
8.80
|
9.10
|
9.10
|
8.89
|
109,770
|
|
|
4/26/2013
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.60
|
9.20
|
9.20
|
8.99
|
132,140
|
|
|
4/25/2013
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
8.79
|
88,240
|
|
|
4/24/2013
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.50
|
9.00
|
9.00
|
8.79
|
108,520
|
|
|
4/23/2013
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.60
|
9.00
|
9.00
|
8.79
|
77,500
|
|
|
4/22/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.60
|
9.10
|
9.10
|
8.89
|
67,070
|
|
|
4/18/2013
|
-0.20 / -2.15%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.10
|
8.89
|
143,420
|
|
|
4/17/2013
|
-0.20 / -2.11%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.30
|
9.08
|
40,390
|
|
|
4/16/2013
|
+0.10 / +1.06%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
9.28
|
81,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|