Historical Stock Prices

CLGX 
$28.57
*  
0.11
 negative 
0.39%
Get CLGX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 28.39 28.71 28.25 28.57 434,915
04/16/2014 28.46 28.66 28.28 28.46 606,825
04/15/2014 27.86 28.4 27.68 28.32 935,436
04/14/2014 28.09 28.25 27.62 27.83 592,577
04/11/2014 28.74 28.78 27.8 27.88 941,848
04/10/2014 29.6 29.61 28.58 28.92 1,264,579
04/09/2014 29.21 29.63 28.75 29.62 913,645
04/08/2014 29.36 29.5 29.05 29.17 942,213
04/07/2014 30.33 30.41 29.4 29.4 1,052,784
04/04/2014 30.83 31.03 30.39 30.46 947,134
04/03/2014 30.9 30.9502 30.54 30.67 978,962
04/02/2014 30.57 31.01 30.53 30.81 1,633,207
04/01/2014 30.11 30.63 30.11 30.57 1,154,075
03/31/2014 29.75 30.13 29.64 30.04 773,056
03/28/2014 29.6 29.67 29.38 29.51 677,324
03/27/2014 29.48 29.93 29.12 29.53 1,184,844
03/26/2014 29.99 30.25 29.45 29.49 753,416
03/25/2014 30.54 30.72 29.83 29.87 909,966
03/24/2014 31.15 31.38 30.45 30.45 697,874
03/21/2014 30.82 31.665 30.82 31.1 1,468,610
03/20/2014 30.6 30.83 30.37 30.52 743,045
03/19/2014 31.55 31.62 30.73 30.75 1,099,468
03/18/2014 31.24 31.69 31.08 31.58 615,301
03/17/2014 31.63 31.9 31.16 31.23 1,182,845
03/14/2014 31.73 31.9 31.49 31.5 1,143,404
03/13/2014 32.25 32.46 31.62 31.77 1,260,476
03/12/2014 32.22 32.341 32.05 32.23 728,573
03/11/2014 32.69 32.71 32.22 32.39 761,046
03/10/2014 32.45 32.76 32.25 32.64 694,914
03/07/2014 33.19 33.4369 32.38 32.55 917,938
03/06/2014 33.54 33.58 33.09 33.11 365,703
03/05/2014 33.31 33.79 33.26 33.41 600,539
03/04/2014 32.89 33.53 32.87 33.23 925,822
03/03/2014 32.19 32.76 32.14 32.49 1,058,139
02/28/2014 32.67 33.23 32.42 32.6 1,463,122
02/27/2014 32.48 32.91 32.31 32.76 1,412,723
02/26/2014 32.83 33.189 31.7092 32.44 3,292,345
02/25/2014 34.71 34.8082 33.87 34.3 866,269
02/24/2014 34.76 35.07 33.95 34.68 967,370
02/21/2014 34.17 34.35 34.01 34.19 368,439
02/20/2014 34.52 34.7 34.05 34.15 597,330
02/19/2014 34.28 34.72 34.17 34.49 324,327
02/18/2014 34.04 34.46 33.67 34.38 532,262
02/14/2014 34.2 34.264 33.58 33.87 519,663
02/13/2014 33.28 34.23 33.01 34.17 876,854
02/12/2014 32.86 33.08 32.785 33.01 472,587
02/11/2014 32.45 32.99 32.3601 32.82 386,477
02/10/2014 32.54 32.55 32.16 32.46 462,427
02/07/2014 32.14 32.58 32.03 32.53 492,862
02/06/2014 31.83 32.08 31.68 32 376,601
02/05/2014 31.39 31.97 30.9 31.76 796,932
02/04/2014 31.41 31.89 30.93 31.55 1,045,650
02/03/2014 31.85 31.99 30.66 31.29 1,385,330
01/31/2014 31.82 32.155 31.66 31.85 740,418
01/30/2014 32.24 32.59 32.03 32.38 468,722
01/29/2014 32.25 32.54 31.66 31.88 771,214
01/28/2014 32.4 32.76 32.28 32.7 620,829
01/27/2014 32.78 32.954 32.12 32.33 489,629
01/24/2014 33.43 33.49 32.53 32.74 868,999
01/23/2014 34.22 34.22 33.61 33.72 344,729
01/22/2014 34.41 34.6855 34.07 34.34 335,475
01/21/2014 35.07 35.07 34.31 34.4 393,370
01/17/2014 35.28 35.4 34.69 34.79 374,777
01/16/2014 35.29 35.6 35.251 35.4 486,346
01/15/2014 35.25 35.52 35.07 35.41 456,377
01/14/2014 34.94 35.23 34.6 35.19 617,533
01/13/2014 35.83 35.91 34.75 34.88 700,504
01/10/2014 35.39 35.96 35.27 35.86 524,982
01/09/2014 34.98 35.51 34.94 35.25 475,416
01/08/2014 35.15 35.245 34.7 34.88 688,519
01/07/2014 34.54 35.6 34.52 35.22 648,481
01/06/2014 35.21 35.28 34.45 34.46 598,448
01/03/2014 35.24 35.48 34.85 35.15 412,692
01/02/2014 35.34 35.646 34.79 35.23 395,027
12/31/2013 36.03 36.03 35.31 35.53 478,790
12/30/2013 35.36 36.19 35.245 35.93 548,214
12/27/2013 35.32 35.51 35.22 35.4 212,660
12/26/2013 35.26 35.7 35.085 35.22 218,519
12/24/2013 34.96 35.37 34.83 35.18 111,942
12/23/2013 34.97 35.13 34.78 34.97 312,242
12/20/2013 34.37 35.22 34.37 34.82 1,098,260
12/19/2013 34.58 34.87 34.15 34.35 627,095
12/18/2013 34.62 34.75 33.81 34.73 477,525
12/17/2013 34.51 34.83 34.32 34.46 467,612
12/16/2013 34.38 34.78 34.36 34.55 509,780
12/13/2013 34.02 34.49 33.92 34.19 438,587
12/12/2013 34.03 34.23 33.72 34.06 798,308
12/11/2013 34.82 34.93 33.99 34.06 822,439
12/10/2013 34.73 34.98 33.87 34.81 1,312,782
12/09/2013 35.67 35.89 34.58 34.9 1,335,625
12/06/2013 34.83 35.72 34.82 35.65 659,740
12/05/2013 34.77 34.83 34.47 34.61 765,923
12/04/2013 34.81 35.65 34.38 34.88 493,011
12/03/2013 34.96 35.32 34.61 34.71 402,037
12/02/2013 35.3 35.6 35.12 35.16 626,372
11/29/2013 35.29 35.468 34.45 35.23 168,951
11/27/2013 35.19 35.44 35.065 35.2 845,564
11/26/2013 35.18 35.43 34.92 35.22 355,823
11/25/2013 35.11 35.29 35 35.24 637,377
11/22/2013 34.96 35.03 34.63 34.99 888,386
11/21/2013 35.31 35.56 34.9 34.93 671,094
11/20/2013 34.7 35.42 34.7 35.07 776,404
11/19/2013 34.98 35.33 34.615 34.66 728,839
11/18/2013 35.03 35.28 34.69 35.06 919,548
11/15/2013 35.03 35.11 34.77 35.08 403,325
11/14/2013 34.87 35.12 34.83 35.07 501,961
11/13/2013 34.04 34.98 33.92 34.92 1,007,557
11/12/2013 34.19 34.32 33.92 34.25 911,993
11/11/2013 34.21 34.63 33.95 34.38 931,948
11/08/2013 32.99 34.26 32.99 34.26 1,503,845
11/07/2013 33.2 33.65 32.9 33.01 1,360,166
11/06/2013 33.6 33.84 32.92 33.2 1,279,760
11/05/2013 33.6 33.82 33.12 33.53 889,484
11/04/2013 33.43 34 33.17 33.76 870,449
11/01/2013 33.38 33.575 33 33.35 846,081
10/31/2013 32.97 33.63 32.82 33.27 1,180,744
10/30/2013 33.36 33.45 32.7 33.06 965,408
10/29/2013 32.2 33.235 31.97 33.21 1,048,722
10/28/2013 32.11 32.39 31.65 32 1,274,528
10/25/2013 32.35 32.5 31.56 32.11 1,570,439
10/24/2013 27.26 32.94 27.21 32.35 6,427,743
10/23/2013 27.13 27.33 26.59 27 1,292,755
10/22/2013 27.04 27.295 26.93 27.26 780,787
10/21/2013 26.98 27.12 26.81 26.96 717,344
10/18/2013 27.17 27.39 26.91 26.98 849,007
10/17/2013 27.32 27.42 27.03 27.12 1,295,705
10/16/2013 27.75 27.91 27.49 27.5 824,571
10/15/2013 27.63 27.63 27.47 27.5 527,178
10/14/2013 27.28 27.79 27.276 27.78 593,139
10/11/2013 27 27.47 26.89 27.47 627,284
10/10/2013 26.77 27.1 26.67 27.1 537,469
10/09/2013 26.73 26.83 26.1 26.52 1,368,903
10/08/2013 27.27 27.38 26.65 26.67 1,022,853
10/07/2013 27.5 27.56 27.2 27.27 635,870
10/04/2013 27.21 27.91 27.17 27.81 716,008
10/03/2013 27.35 27.43 27.09 27.23 818,165
10/02/2013 27.19 27.47 27.03 27.36 791,665
10/01/2013 27.01 27.52 26.921 27.47 1,083,633
09/30/2013 26.58 27.13 26.486 27.05 891,112
09/27/2013 26.69 26.93 26.47 26.88 676,187
09/26/2013 26.57 27.16 26.55 26.85 631,761
09/25/2013 26.8 26.8 26.49 26.55 742,898
09/24/2013 26.81 27.21 26.62 26.72 746,510
09/23/2013 27.44 27.46 26.73 26.89 676,024
09/20/2013 28.05 28.21 27.48 27.52 1,539,667
09/19/2013 27.5 28.42 27.5 28.15 1,319,412
09/18/2013 26.71 27.46 26.66 27.46 812,467
09/17/2013 26.88 26.95 26.58 26.68 918,812
09/16/2013 26.74 27.05 26.6 26.85 809,566
09/13/2013 26.18 26.44 26.065 26.37 775,517
09/12/2013 26.3 26.49 26.14 26.17 692,305
09/11/2013 26.09 26.36 25.93 26.27 757,116
09/10/2013 26.49 26.49 25.69 26.09 869,420
09/09/2013 26.33 26.43 26.22 26.32 276,942
09/06/2013 26.26 26.5 26.05 26.23 603,251
09/05/2013 25.73 26.27 25.66 26.16 777,048
09/04/2013 25.8 25.92 25.49 25.54 881,384
09/03/2013 26.12 26.4 25.52 25.78 1,293,611
08/30/2013 26.07 26.07 25.67 25.7 843,947
08/29/2013 25.95 26.15 25.91 26.01 715,929
08/28/2013 26.14 26.38 26 26.01 433,937
08/27/2013 26.62 26.73 26.12 26.13 718,175
08/26/2013 27.03 27.23 26.86 26.91 465,838
08/23/2013 27.27 27.31 26.98 27.04 343,556
08/22/2013 27.22 27.34 26.92 27.18 317,030
08/21/2013 27.2 27.445 26.98 27.08 488,528
08/20/2013 27.24 27.65 27.21 27.29 873,207
08/19/2013 27.71 27.85 27.285 27.3 823,293
08/16/2013 27.99 28.26 27.75 27.75 804,599
08/15/2013 28.1 28.145 27.81 28 822,297
08/14/2013 28.77 28.81 28.46 28.47 344,888
08/13/2013 28.73 28.91 28.36 28.68 678,297
08/12/2013 28.36 28.9 28.36 28.75 831,737
08/09/2013 28.41 28.64 28.19 28.46 714,108
08/08/2013 28.21 28.58 27.828 28.46 692,427
08/07/2013 28.29 28.57 27.62 28.02 1,097,320
08/06/2013 28.44 28.7 28.03 28.53 1,082,610
08/05/2013 28.4 28.52 28.3 28.48 792,707
08/02/2013 28.6 28.695 28.345 28.51 912,820
08/01/2013 28.22 29.05 28.19 28.78 1,511,696
07/31/2013 28.01 28.25 27.55 27.9 1,004,498
07/30/2013 27.77 28.16 27.68 27.88 1,474,630
07/29/2013 27.34 27.78 27.24 27.73 713,246
07/26/2013 27.22 27.73 27.12 27.34 955,996
07/25/2013 26.5 27.78 25.99 27.45 2,006,190
07/24/2013 26.76 26.93 26.4 26.59 922,267
07/23/2013 26.67 26.67 26.1 26.56 773,430
07/22/2013 26.52 26.89 26.3201 26.55 1,897,544
07/19/2013 26.6 26.95 26.51 26.53 622,876
07/18/2013 26.77 27.2 26.69 26.73 784,088
07/17/2013 26.33 26.83 26.24 26.72 1,205,352
07/16/2013 26.36 26.505 25.874 26.29 1,061,915
07/15/2013 26.51 26.71 26.05 26.39 859,284
07/12/2013 26.18 26.69 26.18 26.49 1,146,557
07/11/2013 25.83 26.37 25.77 26 874,107
07/10/2013 25.38 25.71 25.21 25.43 1,288,210
07/09/2013 25.32 25.63 24.99 25.42 738,396
07/08/2013 25.26 25.52 25.03 25.14 903,337
07/05/2013 25.23 25.36 24.88 25.14 685,990
07/03/2013 24.64 25.33 24.53 25.02 604,617
07/02/2013 25.1 25.76 24.71 24.8 1,676,639
07/01/2013 23.71 25.09 23.69 25.05 2,141,551
06/28/2013 23 23.27 22.76 23.17 830,627
06/27/2013 22.85 23.26 22.723 23.11 834,561
06/26/2013 22.89 22.98 22.63 22.71 1,039,820
06/25/2013 22.31 22.84 22.25 22.7 1,031,818
06/24/2013 21.59 22.18 21.4 22.08 1,325,664
06/21/2013 22.17 22.248 21.5 21.88 1,396,984
06/20/2013 23.23 23.38 22.06 22.1 1,566,417
06/19/2013 23.58 24.26 23.49 23.68 956,608
06/18/2013 23.61 23.93 23.475 23.77 538,324
06/17/2013 24.13 24.23 23.54 23.58 569,521
06/14/2013 24.03 24.14 23.77 23.95 693,249
06/13/2013 23.86 24.13 23.71 24.07 688,371
06/12/2013 23.91 24.35 23.81 23.94 871,208
06/11/2013 24.19 24.53 23.73 23.74 811,330
06/10/2013 25.14 25.2 24.6368 24.78 505,050
06/07/2013 25.27 25.49 24.99 25.1 830,402
06/06/2013 24.47 25.14 24.38 25.08 784,525
06/05/2013 25.07 25.12 24.29 24.51 853,301
06/04/2013 25.46 25.67 24.77 25.08 1,195,491
06/03/2013 26.1 26.16 25.21 25.51 897,804
05/31/2013 26.27 26.71 26.12 26.2 635,425
05/30/2013 26.26 26.54 26.06 26.43 664,804
05/29/2013 26.53 26.53 26.04 26.26 799,661
05/28/2013 26.95 27.19 26.48 26.77 530,437
05/24/2013 26.99 27.06 26.47 26.7 661,236
05/23/2013 26.14 27.3 25.73 27.18 1,634,516
05/22/2013 27.56 27.73 25.81 26.22 1,344,557
05/21/2013 27.79 28.13 27.49 27.6 556,562
05/20/2013 27.6 27.82 27.46 27.73 979,596
05/17/2013 27.45 27.9 27.27 27.65 728,932
05/16/2013 27.86 28.01 27.195 27.26 859,810
05/15/2013 28.05 28.15 27.73 27.85 562,700
05/14/2013 27.58 28.21 27.39 28.07 578,116
05/13/2013 28.13 28.15 27.53 27.57 862,077
05/10/2013 28.16 28.68 28.13 28.23 513,041
05/09/2013 28.03 28.46 27.95 28.21 752,695
05/08/2013 28.02 28.32 27.81 28.13 991,121
05/07/2013 27.74 28.3 27.53 28.15 866,771
05/06/2013 27.38 27.91 26.92 27.67 766,189
05/03/2013 27.77 28.16 27.43 27.47 691,831
05/02/2013 26.62 27.82 26.59 27.49 1,249,319
05/01/2013 27.14 27.39 26.48 26.56 1,050,374
04/30/2013 27.24 27.58 26.98 27.28 1,206,740
04/29/2013 26.84 27.49 26.29 27.21 1,058,562
04/26/2013 26.53 26.87 26.259 26.82 891,104
04/25/2013 24.97 28.12 24.86 26.52 3,076,080
04/24/2013 24.57 24.74 24.39 24.7 632,839
04/23/2013 24.14 24.58 24.12 24.57 525,938
04/22/2013 24.15 24.15 23.48 24 1,066,120
04/19/2013 24.07 24.31 23.85 24.19 483,381
04/18/2013 24.47 24.71 23.845 24.02 813,589
04/17/2013 24.41 24.55 24.1001 24.39 829,850
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 your brokers before you trade


Want to trade FX?