|
|
Closing price on 8/10/2011
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
60,050 |
| Split-adjusted Price |
8.11 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2011
|
+0.30 / +3.30%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.40
|
8.11
|
60,050
|
|
|
8/9/2011
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
7.85
|
179,090
|
|
|
8/8/2011
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
7.85
|
11,750
|
|
|
8/5/2011
|
-0.40 / -4.04%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
8.20
|
57,140
|
|
|
8/4/2011
|
+0.10 / +1.02%
|
9.40
|
10.00
|
9.40
|
9.90
|
9.90
|
8.54
|
213,690
|
|
|
8/3/2011
|
-0.50 / -4.85%
|
9.80
|
10.30
|
9.80
|
9.80
|
9.80
|
8.46
|
40,040
|
|
|
8/2/2011
|
+0.10 / +0.98%
|
10.40
|
10.40
|
9.70
|
10.30
|
10.30
|
8.89
|
121,500
|
|
|
8/1/2011
|
-0.50 / -4.67%
|
10.70
|
10.90
|
10.20
|
10.20
|
10.20
|
8.80
|
86,800
|
|
|
7/29/2011
|
-0.50 / -4.46%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.70
|
9.23
|
135,130
|
|
|
7/28/2011
|
-0.20 / -1.75%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.20
|
9.67
|
164,940
|
|
|
7/27/2011
|
-0.10 / -0.87%
|
11.10
|
11.50
|
11.00
|
11.40
|
11.40
|
9.84
|
130,850
|
|
|
7/26/2011
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.50
|
11.50
|
9.93
|
67,060
|
|
|
7/25/2011
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.50
|
9.93
|
16,130
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|