|
|
Closing price on 12/3/2012
|
|
| Open |
4.40 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
55,410 |
| Split-adjusted Price |
4.40 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
4.40
|
55,410
|
|
|
11/30/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
4.30
|
112,090
|
|
|
11/29/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
4.20
|
38,160
|
|
|
11/28/2012
|
+0.10 / +2.44%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.20
|
4.10
|
87,110
|
|
|
11/27/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.00
|
33,330
|
|
|
11/26/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.80
|
4.10
|
4.10
|
4.00
|
62,450
|
|
|
11/23/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
3.91
|
64,860
|
|
|
11/22/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.81
|
104,410
|
|
|
11/21/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.71
|
58,940
|
|
|
11/20/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.61
|
52,730
|
|
|
11/19/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.71
|
158,660
|
|
|
11/16/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.71
|
59,570
|
|
|
11/15/2012
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.61
|
135,500
|
|
|
11/14/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.71
|
96,660
|
|
|
11/13/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.61
|
13,630
|
|
|
11/12/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.52
|
50,280
|
|
|
11/9/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.42
|
136,290
|
|
|
11/8/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.32
|
137,220
|
|
|
11/7/2012
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.32
|
128,170
|
|
|
11/6/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.42
|
1,360
|
|
|
11/5/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.52
|
40,070
|
|
|
11/2/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.61
|
27,070
|
|
|
11/1/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.71
|
18,970
|
|
|
10/31/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.71
|
50,100
|
|
|
10/30/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.91
|
30,250
|
|
|
10/29/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.91
|
14,060
|
|
|
10/26/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
3.91
|
47,760
|
|
|
10/25/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.81
|
41,890
|
|
|
10/24/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
3.91
|
25,460
|
|
|
10/23/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.91
|
77,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|