|
|
Closing price on 7/25/2012
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
4,360 |
| Split-adjusted Price |
7.42 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
7.42
|
4,360
|
|
|
7/24/2012
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
7.42
|
21,330
|
|
|
7/23/2012
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
7.51
|
22,070
|
|
|
7/20/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
7.77
|
166,300
|
|
|
7/19/2012
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
9.00
|
7.77
|
255,120
|
|
|
7/18/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.90
|
7.68
|
18,010
|
|
|
7/17/2012
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
7.77
|
167,270
|
|
|
7/16/2012
|
-0.40 / -4.35%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
7.59
|
71,980
|
|
|
7/13/2012
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
7.94
|
55,180
|
|
|
7/12/2012
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
7.77
|
49,060
|
|
|
7/11/2012
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
7.77
|
80,970
|
|
|
7/10/2012
|
+0.30 / +3.57%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
7.51
|
27,600
|
|
|
7/9/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.40
|
7.25
|
57,810
|
|
|
7/6/2012
|
0.00 / 0.00%
|
8.10
|
8.70
|
8.10
|
8.40
|
8.40
|
7.25
|
158,770
|
|
|
7/5/2012
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
7.25
|
112,070
|
|
|
7/4/2012
|
-0.40 / -4.49%
|
8.50
|
9.00
|
8.50
|
8.50
|
8.50
|
7.34
|
81,890
|
|
|
7/3/2012
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
7.68
|
52,480
|
|
|
7/2/2012
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
7.68
|
79,540
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|