|
|
Closing price on 5/7/2014
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
13,840 |
| Split-adjusted Price |
8.30 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,014,700
|
8.40
|
-1.18%
|
|
|
|
AGG
|
145,700
|
15.80
|
-0.63%
|
|
|
|
API
|
2,078,100
|
6.90
|
4.55%
|
|
|
|
ASM
|
321,200
|
7.15
|
0.00%
|
|
|
|
BCR
|
1,395,100
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
800
|
13.70
|
-2.84%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 12:30:01 PM
|
|
|
|
|