|
|
Closing price on 7/22/2011
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
74,540 |
| Split-adjusted Price |
9.84 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2011
|
-0.40 / -3.39%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
9.84
|
74,540
|
|
|
7/21/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
10.18
|
35,000
|
|
|
7/20/2011
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.10
|
11.80
|
11.80
|
10.18
|
51,320
|
|
|
7/19/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.50
|
9.93
|
65,510
|
|
|
7/18/2011
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.50
|
9.93
|
22,390
|
|
|
7/15/2011
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
9.84
|
86,880
|
|
|
7/14/2011
|
-0.40 / -3.25%
|
12.40
|
12.40
|
11.80
|
11.90
|
11.90
|
10.27
|
50,730
|
|
|
7/13/2011
|
+0.20 / +1.65%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.30
|
10.62
|
29,210
|
|
|
7/12/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.50
|
12.10
|
12.10
|
10.44
|
76,050
|
|
|
7/11/2011
|
-0.30 / -2.42%
|
12.00
|
12.50
|
11.80
|
12.10
|
12.10
|
10.44
|
77,910
|
|
|
7/8/2011
|
-0.10 / -0.80%
|
12.50
|
12.70
|
11.90
|
12.40
|
12.40
|
10.70
|
135,630
|
|
|
7/7/2011
|
-0.50 / -3.85%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.50
|
10.79
|
35,110
|
|
|
7/6/2011
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.50
|
13.00
|
13.00
|
11.22
|
139,580
|
|
|
7/5/2011
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.70
|
13.00
|
13.00
|
11.22
|
45,280
|
|
|
7/4/2011
|
+0.30 / +2.36%
|
12.80
|
13.30
|
12.20
|
13.00
|
13.00
|
11.22
|
118,370
|
|
|
7/1/2011
|
-0.60 / -4.51%
|
13.50
|
13.50
|
12.70
|
12.70
|
12.70
|
10.96
|
112,710
|
|
|
6/30/2011
|
-0.70 / -5.00%
|
13.50
|
13.80
|
13.30
|
13.30
|
13.30
|
11.48
|
64,870
|
|
|
6/29/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.30
|
14.00
|
14.00
|
12.08
|
166,770
|
|
|
6/28/2011
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.40
|
14.00
|
14.00
|
12.08
|
169,050
|
|
|
6/27/2011
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.20
|
14.00
|
14.00
|
12.08
|
245,120
|
|
|
6/24/2011
|
+0.30 / +2.24%
|
13.50
|
13.80
|
12.80
|
13.70
|
13.70
|
11.82
|
206,430
|
|
|
6/23/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.40
|
11.56
|
122,500
|
|
|
6/22/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.80
|
13.40
|
13.40
|
11.56
|
181,960
|
|
|
6/21/2011
|
+0.40 / +3.08%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.40
|
11.56
|
192,080
|
|
|
6/20/2011
|
-0.60 / -4.41%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.00
|
11.22
|
40,710
|
|
|
6/17/2011
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.00
|
13.60
|
13.60
|
11.74
|
79,340
|
|
|
6/16/2011
|
+0.30 / +2.26%
|
13.40
|
13.60
|
12.70
|
13.60
|
13.60
|
11.74
|
125,350
|
|
|
6/15/2011
|
-0.60 / -4.32%
|
13.30
|
13.70
|
13.30
|
13.30
|
13.30
|
11.48
|
20,050
|
|
|
6/14/2011
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
12.00
|
90,400
|
|
|
6/13/2011
|
+0.20 / +1.39%
|
14.40
|
14.80
|
13.70
|
14.60
|
14.60
|
12.60
|
58,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|