|
|
Closing price on 2/11/2015
|
|
| Open |
6.60 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
30,330 |
| Split-adjusted Price |
6.90 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2015
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
30,330
|
|
|
2/10/2015
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
18,200
|
|
|
2/9/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
14,300
|
|
|
2/6/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
9,510
|
|
|
2/5/2015
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
5,780
|
|
|
2/4/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
23,890
|
|
|
2/3/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
30,090
|
|
|
2/2/2015
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
16,670
|
|
|
1/30/2015
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
12,080
|
|
|
1/29/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
8,590
|
|
|
1/28/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
17,550
|
|
|
1/27/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
47,660
|
|
|
1/26/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
16,060
|
|
|
1/23/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
37,180
|
|
|
1/22/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
16,010
|
|
|
1/21/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
23,770
|
|
|
1/20/2015
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
15,290
|
|
|
1/19/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
29,430
|
|
|
1/16/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
16,250
|
|
|
1/15/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
26,710
|
|
|
1/14/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
7,750
|
|
|
1/13/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
36,810
|
|
|
1/12/2015
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
19,300
|
|
|
1/9/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
13,840
|
|
|
1/8/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
22,520
|
|
|
1/7/2015
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
28,570
|
|
|
1/6/2015
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
18,760
|
|
|
1/5/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
14,280
|
|
|
12/31/2014
|
+0.30 / +4.69%
|
6.20
|
6.80
|
6.10
|
6.70
|
6.70
|
6.70
|
47,710
|
|
|
12/30/2014
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
20,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,505,100
|
6.50
|
-1.52%
|
|
|
|
AGG
|
5,162,300
|
19.80
|
-1.25%
|
|
|
|
API
|
2,778,700
|
9.10
|
-4.21%
|
|
|
|
ASM
|
3,132,100
|
8.10
|
-0.98%
|
|
|
|
BCR
|
0
|
2.10
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
26,800
|
18.90
|
0.00%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
4,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|