|
|
Closing price on 7/30/2013
|
|
| Open |
13.80 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
122,750 |
| Split-adjusted Price |
13.87 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2013
|
-0.10 / -0.70%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.20
|
13.87
|
122,750
|
|
|
7/29/2013
|
-0.20 / -1.38%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
13.97
|
90,930
|
|
|
7/26/2013
|
+0.40 / +2.84%
|
13.40
|
14.50
|
13.40
|
14.50
|
14.50
|
14.16
|
126,140
|
|
|
7/25/2013
|
-1.00 / -6.62%
|
15.10
|
15.10
|
14.10
|
14.10
|
14.10
|
13.77
|
76,760
|
|
|
7/24/2013
|
+0.90 / +6.34%
|
13.70
|
15.10
|
13.60
|
15.10
|
15.10
|
14.75
|
110,200
|
|
|
7/23/2013
|
-0.30 / -2.07%
|
14.40
|
14.50
|
13.90
|
14.20
|
14.20
|
13.87
|
107,180
|
|
|
7/22/2013
|
+0.20 / +1.40%
|
14.30
|
14.90
|
13.90
|
14.50
|
14.50
|
14.16
|
106,300
|
|
|
7/19/2013
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.60
|
14.30
|
14.30
|
13.97
|
117,240
|
|
|
7/18/2013
|
-0.10 / -0.69%
|
13.70
|
14.30
|
13.60
|
14.30
|
14.30
|
13.97
|
96,900
|
|
|
7/17/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.50
|
14.40
|
14.40
|
14.07
|
83,030
|
|
|
7/16/2013
|
-0.10 / -0.69%
|
13.70
|
14.40
|
13.60
|
14.40
|
14.40
|
14.07
|
77,900
|
|
|
7/15/2013
|
-1.00 / -6.45%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
14.16
|
31,070
|
|
|
7/12/2013
|
+1.00 / +6.90%
|
13.70
|
15.50
|
13.50
|
15.50
|
15.50
|
15.14
|
77,450
|
|
|
7/11/2013
|
-0.40 / -2.68%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
14.16
|
31,530
|
|
|
7/10/2013
|
+0.30 / +2.05%
|
13.60
|
14.90
|
13.60
|
14.90
|
14.90
|
14.55
|
67,870
|
|
|
7/9/2013
|
-1.00 / -6.41%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
14.26
|
13,870
|
|
|
7/8/2013
|
-0.20 / -1.27%
|
14.90
|
15.70
|
14.70
|
15.60
|
15.60
|
15.24
|
43,500
|
|
|
7/5/2013
|
+0.10 / +0.64%
|
14.70
|
16.20
|
14.70
|
15.80
|
15.80
|
15.43
|
20,170
|
|
|
7/4/2013
|
+0.80 / +5.37%
|
13.90
|
15.70
|
13.90
|
15.70
|
15.70
|
15.33
|
35,860
|
|
|
7/3/2013
|
-1.10 / -6.88%
|
14.90
|
16.50
|
14.90
|
14.90
|
14.90
|
14.55
|
52,370
|
|
|
7/2/2013
|
-1.20 / -6.98%
|
16.50
|
17.20
|
16.00
|
16.00
|
16.00
|
15.63
|
39,920
|
|
|
7/1/2013
|
+0.20 / +1.18%
|
17.50
|
17.50
|
16.50
|
17.20
|
17.20
|
16.80
|
20,860
|
|
|
6/28/2013
|
-0.50 / -2.86%
|
16.40
|
17.50
|
16.30
|
17.00
|
17.00
|
16.60
|
91,320
|
|
|
6/27/2013
|
+1.00 / +6.06%
|
17.60
|
17.60
|
16.60
|
17.50
|
17.50
|
17.09
|
38,170
|
|
|
6/26/2013
|
+1.00 / +6.45%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
16.12
|
65,150
|
|
|
6/25/2013
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.50
|
15.14
|
98,480
|
|
|
6/24/2013
|
+0.90 / +6.62%
|
13.00
|
14.50
|
13.00
|
14.50
|
14.50
|
14.16
|
195,440
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:39:59 AM
|
|
|
|
|