|
Closing price on 9/6/2010
|
|
| Open |
51.00 |
| High |
51.00 |
| Low |
49.30 |
| Volume |
164,330 |
| Split-adjusted Price |
38.94 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2010
|
+1.20 / +2.43%
|
51.00
|
51.00
|
49.30
|
50.50
|
50.50
|
38.94
|
164,330
|
|
|
9/1/2010
|
+2.30 / +4.89%
|
49.10
|
49.30
|
48.00
|
49.30
|
49.30
|
38.01
|
72,760
|
|
|
8/31/2010
|
+2.20 / +4.91%
|
44.80
|
47.00
|
44.80
|
47.00
|
47.00
|
36.24
|
59,980
|
|
|
8/30/2010
|
+2.00 / +4.67%
|
43.50
|
44.80
|
42.80
|
44.80
|
44.80
|
34.54
|
69,230
|
|
|
8/27/2010
|
-0.20 / -0.47%
|
43.00
|
43.20
|
42.10
|
42.80
|
42.80
|
33.00
|
78,070
|
|
|
8/26/2010
|
+0.70 / +1.65%
|
43.00
|
43.00
|
42.30
|
43.00
|
43.00
|
33.15
|
102,370
|
|
|
8/25/2010
|
-0.70 / -1.63%
|
43.00
|
43.50
|
42.00
|
42.30
|
42.30
|
32.61
|
65,750
|
|
|
8/24/2010
|
+0.10 / +0.23%
|
42.00
|
43.50
|
41.80
|
43.00
|
43.00
|
33.15
|
63,890
|
|
|
8/23/2010
|
+1.40 / +3.37%
|
41.50
|
42.90
|
41.50
|
42.90
|
42.90
|
33.08
|
102,760
|
|
|
8/20/2010
|
+0.60 / +1.47%
|
40.40
|
41.80
|
40.40
|
41.50
|
41.50
|
32.00
|
180,810
|
|
|
8/19/2010
|
+0.10 / +0.25%
|
39.40
|
40.90
|
39.40
|
40.90
|
40.90
|
31.53
|
35,320
|
|
|
8/18/2010
|
-0.80 / -1.92%
|
40.00
|
40.90
|
39.70
|
40.80
|
40.80
|
31.46
|
127,150
|
|
|
8/17/2010
|
+0.10 / +0.24%
|
41.60
|
41.60
|
39.50
|
41.60
|
41.60
|
32.07
|
125,650
|
|
|
8/16/2010
|
+1.60 / +4.01%
|
39.60
|
41.60
|
39.60
|
41.50
|
41.50
|
32.00
|
132,690
|
|
|
8/13/2010
|
-0.10 / -0.25%
|
39.90
|
39.90
|
38.00
|
39.90
|
39.90
|
30.76
|
178,810
|
|
|
8/12/2010
|
-1.50 / -3.61%
|
41.50
|
41.50
|
39.50
|
40.00
|
40.00
|
30.84
|
139,700
|
|
|
8/11/2010
|
-0.30 / -0.72%
|
42.00
|
42.10
|
41.00
|
41.50
|
41.50
|
32.00
|
87,300
|
|
|
8/10/2010
|
0.00 / 0.00%
|
42.00
|
43.50
|
40.60
|
41.80
|
41.80
|
32.23
|
151,030
|
|
|
8/9/2010
|
+41.80 / +0.00%
|
40.00
|
43.00
|
39.50
|
41.80
|
41.80
|
32.23
|
528,870
|
|
|