|
|
Closing price on 9/5/2013
|
|
| Open |
6.00 |
| High |
6.80 |
| Low |
6.00 |
| Volume |
396,670 |
| Split-adjusted Price |
6.64 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2013
|
+0.40 / +6.25%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.80
|
6.64
|
396,670
|
|
|
9/4/2013
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.25
|
47,060
|
|
|
9/3/2013
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.64
|
89,440
|
|
|
8/30/2013
|
-0.50 / -6.41%
|
7.30
|
7.70
|
7.30
|
7.30
|
7.30
|
7.13
|
138,600
|
|
|
8/29/2013
|
-0.50 / -6.02%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
7.62
|
465,620
|
|
|
8/28/2013
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.11
|
48,950
|
|
|
8/27/2013
|
-0.60 / -6.32%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
8.69
|
109,860
|
|
|
8/26/2013
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.10
|
9.50
|
9.50
|
9.28
|
112,820
|
|
|
8/23/2013
|
-0.70 / -6.73%
|
10.30
|
10.70
|
9.70
|
9.70
|
9.70
|
9.47
|
99,310
|
|
|
8/22/2013
|
-0.70 / -6.31%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.40
|
10.16
|
64,910
|
|
|
8/21/2013
|
-0.10 / -0.89%
|
11.50
|
11.50
|
10.70
|
11.10
|
11.10
|
10.84
|
56,760
|
|
|
8/20/2013
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.70
|
11.20
|
11.20
|
10.94
|
300,310
|
|
|
8/19/2013
|
-0.60 / -5.08%
|
11.80
|
12.30
|
11.20
|
11.20
|
11.20
|
10.94
|
68,010
|
|
|
8/16/2013
|
+0.70 / +6.31%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.80
|
11.53
|
99,090
|
|
|
8/15/2013
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.84
|
103,980
|
|
|
8/14/2013
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.40
|
10.16
|
76,090
|
|
|
8/13/2013
|
-0.30 / -2.91%
|
9.70
|
10.50
|
9.60
|
10.00
|
10.00
|
9.77
|
30,880
|
|
|
8/12/2013
|
-0.70 / -6.36%
|
10.50
|
10.90
|
10.30
|
10.30
|
10.30
|
10.06
|
60,550
|
|
|
8/9/2013
|
+0.40 / +3.77%
|
11.00
|
11.20
|
10.20
|
11.00
|
11.00
|
10.74
|
44,430
|
|
|
8/8/2013
|
-0.10 / -0.93%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
10.35
|
82,430
|
|
|
8/7/2013
|
-0.80 / -6.96%
|
10.70
|
11.40
|
10.70
|
10.70
|
10.70
|
10.45
|
124,580
|
|
|
8/6/2013
|
-0.80 / -6.50%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
11.23
|
10,150
|
|
|
8/5/2013
|
-0.90 / -6.82%
|
12.60
|
13.00
|
12.30
|
12.30
|
12.30
|
12.01
|
48,530
|
|
|
8/2/2013
|
-0.80 / -5.71%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.20
|
12.89
|
95,050
|
|
|
8/1/2013
|
-0.10 / -0.71%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
13.67
|
95,750
|
|
|
7/31/2013
|
-0.10 / -0.70%
|
13.90
|
14.10
|
13.70
|
14.10
|
14.10
|
13.77
|
91,280
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|