|
|
Closing price on 6/29/2012
|
|
| Open |
8.50 |
| High |
9.30 |
| Low |
8.50 |
| Volume |
228,970 |
| Split-adjusted Price |
8.03 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2012
|
+0.40 / +4.49%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.30
|
8.03
|
228,970
|
|
|
6/28/2012
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.68
|
147,000
|
|
|
6/27/2012
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.03
|
59,880
|
|
|
6/26/2012
|
-0.50 / -4.90%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
8.37
|
51,220
|
|
|
6/25/2012
|
-0.30 / -2.86%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
8.80
|
138,670
|
|
|
6/22/2012
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
9.06
|
227,180
|
|
|
6/21/2012
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
9.49
|
207,520
|
|
|
6/20/2012
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.90
|
9.41
|
313,940
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|