|
|
Closing price on 9/23/2011
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
103,600 |
| Split-adjusted Price |
8.63 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2011
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
8.63
|
103,600
|
|
|
9/22/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
8.80
|
135,170
|
|
|
9/21/2011
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
8.80
|
80,680
|
|
|
9/20/2011
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
8.63
|
118,760
|
|
|
9/19/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.20
|
8.80
|
93,930
|
|
|
9/16/2011
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
8.80
|
104,210
|
|
|
9/15/2011
|
-0.30 / -2.73%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
9.23
|
132,460
|
|
|
9/14/2011
|
+0.10 / +0.92%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
9.49
|
81,480
|
|
|
9/13/2011
|
+0.50 / +4.81%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
9.41
|
130,290
|
|
|
9/12/2011
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.00
|
10.40
|
10.40
|
8.98
|
96,440
|
|
|
9/9/2011
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
8.80
|
145,100
|
|
|
9/8/2011
|
+0.20 / +1.90%
|
10.80
|
10.90
|
10.30
|
10.70
|
10.70
|
9.23
|
141,390
|
|
|
9/7/2011
|
+0.30 / +2.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
9.06
|
101,760
|
|
|
9/6/2011
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.00
|
10.20
|
10.20
|
8.80
|
83,610
|
|
|
9/5/2011
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
8.72
|
128,500
|
|
|
9/1/2011
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
8.37
|
106,840
|
|
|
8/31/2011
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.30
|
8.03
|
210,850
|
|
|
8/30/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
7.77
|
218,840
|
|
|
8/29/2011
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.60
|
9.00
|
9.00
|
7.77
|
72,550
|
|
|
8/26/2011
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
7.77
|
43,620
|
|
|
8/25/2011
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.90
|
9.00
|
9.00
|
7.77
|
61,680
|
|
|
8/24/2011
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.20
|
9.00
|
9.00
|
7.77
|
85,590
|
|
|
8/23/2011
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.60
|
7.42
|
105,300
|
|
|
8/22/2011
|
-0.40 / -4.44%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.60
|
7.42
|
162,260
|
|
|
8/19/2011
|
-0.10 / -1.10%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
7.77
|
161,090
|
|
|
8/18/2011
|
-0.30 / -3.19%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.10
|
7.85
|
113,130
|
|
|
8/17/2011
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
8.11
|
84,100
|
|
|
8/16/2011
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
8.29
|
97,100
|
|
|
8/15/2011
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.10
|
9.60
|
9.60
|
8.29
|
55,570
|
|
|
8/12/2011
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
8.20
|
83,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:01 PM
|
|
|
|
|