Historical Stock Prices

CLGX 
$33.34
*  
0.32
0.95%
Get CLGX Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading CLGX now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 33.37 33.79 33.32 33.34 540,654
02/26/2015 34.35 34.48 33.23 33.66 746,561
02/25/2015 33.31 35.08 32.9 34.4 2,057,992
02/24/2015 35.44 36.44 35.2 35.91 795,859
02/23/2015 35.69 35.74 35.39 35.49 338,072
02/20/2015 35.61 35.91 35.37 35.7 618,076
02/19/2015 35.15 35.735 34.9675 35.51 340,122
02/18/2015 35.25 35.5399 35.05 35.3 439,438
02/17/2015 35.37 35.78 35.15 35.39 294,482
02/13/2015 35.07 35.52 34.945 35.46 337,259
02/12/2015 34.8 35.13 34.526 35.01 316,479
02/11/2015 34.19 34.59 34.01 34.52 258,266
02/10/2015 34.02 34.4 33.26 34.27 247,620
02/09/2015 33.81 33.94 33.46 33.63 320,877
02/06/2015 34.49 34.88 33.76 33.84 341,356
02/05/2015 34.12 34.59 33.96 34.47 349,649
02/04/2015 34.36 34.69 33.92 33.93 355,420
02/03/2015 33.6 34.41 33.6 34.39 313,379
02/02/2015 33.34 33.52 32.61 33.48 302,089
01/30/2015 32.99 33.45 32.9 33.2 455,547
01/29/2015 33.27 33.36 32.86 33.21 580,360
01/28/2015 34.49 34.54 33.15 33.31 879,933
01/27/2015 34.28 34.61 34.01 34.3 308,060
01/26/2015 34.4 34.65 34.13 34.63 437,681
01/23/2015 34.66 34.91 34.43 34.46 188,951
01/22/2015 34.62 34.895 34.1074 34.62 617,093
01/21/2015 34.6 34.84 34.18 34.52 366,436
01/20/2015 34.89 34.98 34.4 34.63 547,754
01/16/2015 33.76 34.75 33.75 34.73 946,765
01/15/2015 34.2 34.21 33.24 33.48 598,826
01/14/2015 32.29 33.94 32.2309 33.91 1,160,118
01/13/2015 33.13 33.5 32.22 32.6 398,991
01/12/2015 33 33.18 32.76 32.93 585,643
01/09/2015 32.76 32.9 32.52 32.76 404,343
01/08/2015 31.86 32.6 31.68 32.55 892,524
01/07/2015 30.96 31.64 30.575 31.58 418,442
01/06/2015 30.81 31.06 30.39 30.75 413,904
01/05/2015 31.15 31.26 30.49 30.78 293,184
01/02/2015 31.66 31.86 31.03 31.43 239,336
12/31/2014 32.16 32.22 31.58 31.59 313,888
12/30/2014 32.11 32.36 32.04 32.15 165,003
12/29/2014 32.1 32.46 32.1 32.23 156,164
12/26/2014 32.19 32.48 32.06 32.09 115,782
12/24/2014 32.15 32.44 32.065 32.15 117,814
12/23/2014 31.98 32.34 31.92 32.19 203,389
12/22/2014 31.68 31.93 31.5 31.9 276,995
12/19/2014 31.69 31.8999 31.52 31.58 1,267,149
12/18/2014 31.67 31.75 31.22 31.73 459,991
12/17/2014 30.63 31.28 30.3 31.2 537,070
12/16/2014 30.33 31.08 30.2 30.53 592,307
12/15/2014 30.81 30.83 30.1 30.43 422,059
12/12/2014 31.16 31.34 30.59 30.6 709,204
12/11/2014 31.54 31.99 31.44 31.46 602,064
12/10/2014 31.6 31.7899 31.18 31.5 650,332
12/09/2014 32.04 32.13 31.72 31.77 487,976
12/08/2014 32.73 32.83 32.23 32.34 273,950
12/05/2014 32.82 33 32.74 32.84 344,466
12/04/2014 32.84 33 32.66 32.77 349,002
12/03/2014 33.02 33.12 32.79 32.96 241,433
12/02/2014 32.7 33.09 32.57 32.98 466,551
12/01/2014 33.06 33.3 32.74 32.75 437,897
11/28/2014 33.08 33.41 33.04 33.22 200,824
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?