|
|
Closing price on 6/19/2012
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
182,720 |
| Split-adjusted Price |
9.67 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2012
|
-0.20 / -1.75%
|
11.00
|
11.40
|
10.90
|
11.20
|
11.20
|
9.67
|
182,720
|
|
|
6/18/2012
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
9.84
|
379,310
|
|
|
6/15/2012
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.00
|
11.50
|
11.50
|
9.93
|
214,380
|
|
|
6/14/2012
|
-0.20 / -1.72%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.40
|
9.84
|
220,330
|
|
|
6/13/2012
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
10.01
|
135,060
|
|
|
6/12/2012
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.20
|
11.80
|
11.80
|
10.18
|
221,570
|
|
|
6/11/2012
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.70
|
10.10
|
189,270
|
|
|
6/8/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
10.44
|
427,140
|
|
|
6/7/2012
|
+0.20 / +1.68%
|
11.50
|
12.10
|
11.40
|
12.10
|
12.10
|
10.44
|
175,570
|
|
|
6/6/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.40
|
11.90
|
11.90
|
10.27
|
245,340
|
|
|
6/5/2012
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.40
|
11.90
|
11.90
|
10.27
|
182,630
|
|
|
6/4/2012
|
-0.20 / -1.65%
|
12.20
|
12.30
|
11.50
|
11.90
|
11.90
|
10.27
|
242,970
|
|
|
6/1/2012
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
12.10
|
12.10
|
10.44
|
171,660
|
|
|
5/31/2012
|
-0.60 / -4.72%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
10.44
|
164,830
|
|
|
5/30/2012
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.00
|
12.70
|
12.70
|
10.96
|
181,120
|
|
|
5/29/2012
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.30
|
12.60
|
12.60
|
10.87
|
123,020
|
|
|
5/28/2012
|
+0.30 / +2.38%
|
12.80
|
13.10
|
12.00
|
12.90
|
12.90
|
11.13
|
142,550
|
|
|
5/25/2012
|
+0.50 / +4.13%
|
12.10
|
12.70
|
11.60
|
12.60
|
12.60
|
10.87
|
78,680
|
|
|
5/24/2012
|
-0.60 / -4.72%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
10.44
|
165,580
|
|
|
5/23/2012
|
-0.20 / -1.55%
|
13.10
|
13.10
|
12.40
|
12.70
|
12.70
|
10.96
|
130,770
|
|
|
5/22/2012
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.90
|
11.13
|
154,580
|
|
|
5/21/2012
|
+0.10 / +0.82%
|
12.40
|
12.70
|
12.20
|
12.30
|
12.30
|
10.62
|
103,280
|
|
|
5/18/2012
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.20
|
10.53
|
173,890
|
|
|
5/17/2012
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.30
|
10.62
|
213,080
|
|
|
5/16/2012
|
-0.60 / -4.65%
|
12.40
|
12.90
|
12.30
|
12.30
|
12.30
|
10.62
|
171,740
|
|
|
5/15/2012
|
-0.40 / -3.01%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
11.13
|
129,360
|
|
|
5/14/2012
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.30
|
11.48
|
78,380
|
|
|
5/11/2012
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
11.48
|
175,880
|
|
|
5/10/2012
|
-0.20 / -1.46%
|
13.60
|
13.90
|
13.50
|
13.50
|
13.50
|
11.65
|
186,140
|
|
|
5/9/2012
|
+0.40 / +3.01%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.70
|
11.82
|
192,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|