|
|
Closing price on 10/17/2011
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
172,130 |
| Split-adjusted Price |
7.77 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2011
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
7.77
|
172,130
|
|
|
10/14/2011
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.60
|
9.40
|
9.40
|
8.11
|
188,060
|
|
|
10/13/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
7.77
|
132,800
|
|
|
10/12/2011
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
7.77
|
153,450
|
|
|
10/11/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
8.11
|
115,360
|
|
|
10/10/2011
|
-0.40 / -4.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
8.11
|
146,700
|
|
|
10/7/2011
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.80
|
8.46
|
86,670
|
|
|
10/6/2011
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
8.29
|
158,220
|
|
|
10/5/2011
|
-0.10 / -1.04%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.50
|
8.20
|
82,030
|
|
|
10/4/2011
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.60
|
8.29
|
155,050
|
|
|
10/3/2011
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
8.37
|
129,710
|
|
|
9/30/2011
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
8.63
|
232,390
|
|
|
9/29/2011
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
8.63
|
119,480
|
|
|
9/28/2011
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
8.46
|
117,650
|
|
|
9/27/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
8.37
|
62,820
|
|
|
9/26/2011
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
8.37
|
86,610
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|