|
|
Closing price on 6/21/2013
|
|
| Open |
13.60 |
| High |
15.10 |
| Low |
13.60 |
| Volume |
90,090 |
| Split-adjusted Price |
13.28 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2013
|
-1.00 / -6.85%
|
13.60
|
15.10
|
13.60
|
13.60
|
13.60
|
13.28
|
90,090
|
|
|
6/20/2013
|
-0.90 / -5.81%
|
14.70
|
15.60
|
14.50
|
14.60
|
14.60
|
14.26
|
120,460
|
|
|
6/19/2013
|
-0.40 / -2.52%
|
15.10
|
15.80
|
14.80
|
15.50
|
15.50
|
15.14
|
136,100
|
|
|
6/18/2013
|
-1.10 / -6.47%
|
15.90
|
17.00
|
15.90
|
15.90
|
15.90
|
15.53
|
221,930
|
|
|
6/17/2013
|
-1.20 / -6.59%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.00
|
16.60
|
202,870
|
|
|
6/14/2013
|
-1.30 / -6.67%
|
19.20
|
19.40
|
18.20
|
18.20
|
18.20
|
17.78
|
114,980
|
|
|
6/13/2013
|
+0.70 / +3.72%
|
19.80
|
19.90
|
19.00
|
19.50
|
19.50
|
19.05
|
90,260
|
|
|
6/12/2013
|
+1.00 / +5.62%
|
18.80
|
18.90
|
18.50
|
18.80
|
18.80
|
18.36
|
130,250
|
|
|
6/11/2013
|
+1.10 / +6.59%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.80
|
17.39
|
90,870
|
|
|
6/10/2013
|
+1.00 / +6.37%
|
15.70
|
16.70
|
15.50
|
16.70
|
16.70
|
16.31
|
111,450
|
|
|
6/7/2013
|
+0.90 / +6.08%
|
15.50
|
15.70
|
15.00
|
15.70
|
15.70
|
15.33
|
98,320
|
|
|
6/6/2013
|
+0.90 / +6.47%
|
14.00
|
14.80
|
13.80
|
14.80
|
14.80
|
14.46
|
139,360
|
|
|
6/5/2013
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.20
|
13.90
|
13.90
|
13.58
|
111,590
|
|
|
6/4/2013
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.60
|
13.00
|
13.00
|
12.70
|
66,100
|
|
|
6/3/2013
|
+0.80 / +6.90%
|
12.00
|
12.40
|
11.60
|
12.40
|
12.40
|
12.11
|
133,890
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|