|
|
Closing price on 9/16/2015
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
12,090 |
| Split-adjusted Price |
5.50 |
|
|
CLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2015
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.54
|
5.50
|
12,090
|
|
|
9/15/2015
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.61
|
5.70
|
6,240
|
|
|
9/14/2015
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.63
|
5.60
|
15,110
|
|
|
9/11/2015
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.56
|
5.80
|
26,430
|
|
|
9/10/2015
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.71
|
5.80
|
7,530
|
|
|
9/9/2015
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.40
|
5.70
|
5.60
|
5.70
|
14,100
|
|
|
9/8/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3,290
|
|
|
9/7/2015
|
+0.20 / +3.57%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.70
|
5.80
|
12,460
|
|
|
9/4/2015
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.74
|
5.60
|
12,710
|
|
|
9/3/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
6.00
|
12,010
|
|
|
9/1/2015
|
+0.30 / +5.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.06
|
6.10
|
660
|
|
|
8/31/2015
|
-0.30 / -4.92%
|
6.40
|
6.40
|
5.70
|
5.80
|
6.01
|
5.80
|
7,320
|
|
|
8/28/2015
|
+0.30 / +5.17%
|
5.70
|
6.10
|
5.50
|
6.10
|
5.70
|
6.10
|
87,160
|
|
|
8/27/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.60
|
5.80
|
5.73
|
5.80
|
23,370
|
|
|
8/26/2015
|
-0.20 / -3.33%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.67
|
5.80
|
36,860
|
|
|
8/25/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
6.00
|
5.87
|
6.00
|
31,240
|
|
|
8/24/2015
|
-0.40 / -6.25%
|
6.20
|
6.40
|
6.00
|
6.00
|
6.32
|
6.00
|
1,900
|
|
|
8/21/2015
|
+0.20 / +3.23%
|
6.20
|
6.40
|
5.80
|
6.40
|
6.22
|
6.40
|
4,500
|
|
|
8/20/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
7,160
|
|
|
8/19/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
6.40
|
1,030
|
|
|
8/18/2015
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
4,860
|
|
|
8/17/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
16,220
|
|
|
8/14/2015
|
-0.20 / -3.03%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.59
|
6.40
|
10,020
|
|
|
8/13/2015
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.75
|
6.60
|
5,630
|
|
|
8/12/2015
|
-0.20 / -2.90%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.68
|
6.70
|
11,110
|
|
|
8/11/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.89
|
6.90
|
7,260
|
|
|
8/10/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
8/7/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
230
|
|
|
8/6/2015
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.67
|
6.90
|
1,200
|
|
|
8/5/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.30
|
6.80
|
6.45
|
6.80
|
5,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|