|
Closing price on 7/17/2015
|
|
Open |
6.90 |
High |
7.10 |
Low |
6.90 |
Volume |
4,250 |
Split-adjusted Price |
7.10 |
|
|
CLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.06
|
7.10
|
4,250
|
|
7/16/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
7/15/2015
|
+0.20 / +2.90%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.96
|
7.10
|
3,880
|
|
7/14/2015
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.98
|
6.90
|
1,720
|
|
7/13/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
7.10
|
5,410
|
|
7/10/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
7.10
|
2,200
|
|
7/9/2015
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
7.10
|
33,390
|
|
7/8/2015
|
-0.20 / -2.78%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.88
|
7.00
|
15,400
|
|
7/7/2015
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.15
|
7.20
|
17,480
|
|
7/6/2015
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.11
|
7.20
|
3,620
|
|
7/3/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.97
|
7.00
|
21,220
|
|
7/2/2015
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.04
|
7.00
|
7,100
|
|
7/1/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.87
|
7.10
|
7,130
|
|
6/30/2015
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.80
|
7.10
|
6,910
|
|
6/29/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
7.00
|
5,420
|
|
6/26/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
7.00
|
4,700
|
|
6/25/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
7.00
|
4,210
|
|
6/24/2015
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
6.90
|
4,000
|
|
6/23/2015
|
-0.10 / -1.39%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.04
|
7.10
|
2,130
|
|
6/22/2015
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.15
|
7.20
|
1,020
|
|
6/19/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.11
|
7.10
|
28,990
|
|
6/18/2015
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
12,530
|
|
6/17/2015
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.01
|
7.20
|
3,140
|
|
6/16/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.24
|
7.10
|
43,250
|
|
6/15/2015
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.16
|
7.10
|
51,250
|
|
6/12/2015
|
+0.20 / +2.78%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.05
|
7.40
|
28,880
|
|
6/11/2015
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.09
|
7.20
|
15,520
|
|
6/10/2015
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.92
|
7.10
|
1,300
|
|
6/9/2015
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.02
|
7.00
|
28,650
|
|
6/8/2015
|
-0.10 / -1.39%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.26
|
7.10
|
19,010
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,269,400
|
7.60
|
2.70%
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|