| CONOLOG Add to My Watchlist | (NSDQ: CNLG) |
| Conolog | 2.30 | -0.16 (-6.50%) | 1,385,019 |
| Historical Data for CNLG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.59 | 2.61 | 2.25 | 1,385,019 | 2.30 | -0.16 -6.50% |
| 02/08/10 | 2.66 | 2.90 | 2.46 | 2,834,896 | 2.46 | -0.10 -3.91% |
| 02/05/10 | 2.75 | 2.84 | 2.43 | 2,556,460 | 2.56 | -0.20 -7.25% |
| 02/04/10 | 2.85 | 3.35 | 2.57 | 7,489,968 | 2.76 | -0.22 -7.38% |
| 02/03/10 | 3.50 | 3.59 | 2.85 | 3,833,430 | 2.98 | -0.75 -20.11% |
| 02/02/10 | 3.93 | 4.26 | 3.55 | 5,490,822 | 3.73 | -0.28 -6.98% |
| 02/01/10 | 3.40 | 4.72 | 3.02 | 21,582,169 | 4.01 | +1.90 +90.05% |
| 01/29/10 | 1.78 | 2.43 | 1.75 | 3,528,962 | 2.11 | +0.42 +24.85% |
| 01/28/10 | 2.11 | 2.33 | 1.65 | 1,332,522 | 1.69 | -0.42 -19.91% |
| 01/27/10 | 1.45 | 2.75 | 1.37 | 7,319,514 | 2.11 | +0.82 +63.57% |
| 01/26/10 | 1.34 | 1.34 | 1.28 | 3,680 | 1.29 | -0.06 -4.44% |
| 01/25/10 | 1.36 | 1.37 | 1.31 | 6,950 | 1.35 | +0.01 +0.75% |
| 01/22/10 | 1.33 | 1.35 | 1.25 | 16,441 | 1.34 | -0.01 -0.74% |
| 01/21/10 | 1.37 | 1.37 | 1.30 | 6,103 | 1.35 | -0.07 -4.93% |
| 01/20/10 | 1.42 | 1.43 | 1.42 | 5,213 | 1.42 | 0.00 0.00% |
| 01/19/10 | 1.42 | 1.42 | 1.35 | 7,910 | 1.42 | +0.01 +0.71% |
| 01/18/10 | 1.41 | 1.41 | 1.41 | 0 | 1.41 | 0.00 0.00% |
| 01/15/10 | 1.40 | 1.41 | 1.35 | 5,975 | 1.41 | -0.02 -1.09% |
| 01/14/10 | 1.36 | 1.43 | 1.35 | 4,733 | 1.43 | +0.07 +4.82% |
| 01/13/10 | 1.42 | 1.42 | 1.35 | 11,499 | 1.36 | -0.06 -4.23% |
| 01/12/10 | 1.49 | 1.49 | 1.35 | 16,767 | 1.42 | +0.03 +2.16% |
| 01/11/10 | 1.37 | 1.50 | 1.31 | 54,391 | 1.39 | +0.09 +6.92% |
| 01/08/10 | 1.33 | 1.33 | 1.29 | 3,703 | 1.30 | -0.08 -5.80% |
| 01/07/10 | 1.34 | 1.38 | 1.25 | 36,414 | 1.38 | +0.08 +6.15% |
| 01/06/10 | 1.35 | 1.35 | 1.30 | 17,300 | 1.30 | -0.05 -3.70% |
| 01/05/10 | 1.38 | 1.38 | 1.33 | 31,152 | 1.35 | -0.06 -4.26% |
| 01/04/10 | 1.38 | 1.42 | 1.35 | 37,885 | 1.41 | +0.04 +2.92% |
| 01/01/10 | 1.37 | 1.37 | 1.37 | 0 | 1.37 | 0.00 0.00% |
| 12/31/09 | 1.45 | 1.45 | 1.37 | 17,999 | 1.37 | -0.10 -6.80% |
| 12/30/09 | 1.55 | 1.55 | 1.44 | 21,656 | 1.47 | +0.05 +3.51% |
| 12/29/09 | 1.42 | 1.44 | 1.39 | 5,883 | 1.42 | -0.03 -2.06% |
| 12/28/09 | 1.49 | 1.49 | 1.44 | 7,216 | 1.45 | -0.01 -0.68% |
| 12/25/09 | 1.40 | 1.47 | 1.38 | 10,119 | 1.46 | 0.00 0.00% |
| 12/24/09 | 1.40 | 1.47 | 1.38 | 10,119 | 1.46 | -0.01 -0.67% |
| 12/23/09 | 1.45 | 1.51 | 1.37 | 16,709 | 1.47 | -0.01 -0.68% |
| 12/22/09 | 1.46 | 1.56 | 1.40 | 11,409 | 1.48 | +0.02 +1.37% |
| 12/21/09 | 1.47 | 1.47 | 1.45 | 16,398 | 1.46 | +0.03 +2.10% |
| 12/18/09 | 1.57 | 1.62 | 1.43 | 40,345 | 1.43 | -0.22 -13.33% |
| 12/17/09 | 1.66 | 1.70 | 1.63 | 6,500 | 1.65 | 0.00 0.00% |
| 12/16/09 | 1.63 | 1.69 | 1.56 | 5,256 | 1.65 | +0.08 +5.10% |
| 12/15/09 | 1.63 | 1.70 | 1.54 | 7,801 | 1.57 | -0.09 -5.42% |
| 12/14/09 | 1.62 | 1.71 | 1.51 | 36,662 | 1.66 | -0.04 -2.35% |
| 12/11/09 | 1.72 | 1.77 | 1.65 | 12,080 | 1.70 | +0.02 +1.19% |
| 12/10/09 | 1.58 | 1.72 | 1.51 | 25,500 | 1.68 | +0.11 +7.31% |
| 12/09/09 | 1.55 | 1.57 | 1.49 | 32,345 | 1.57 | +0.01 +0.36% |
| 12/08/09 | 1.57 | 1.60 | 1.55 | 30,744 | 1.56 | -0.02 -1.27% |
| 12/07/09 | 1.64 | 1.64 | 1.55 | 35,008 | 1.58 | -0.06 -3.56% |
| 12/04/09 | 1.68 | 1.68 | 1.61 | 10,843 | 1.64 | +0.08 +5.02% |
| 12/03/09 | 1.87 | 1.87 | 1.56 | 42,930 | 1.56 | -0.19 -10.80% |
| 12/02/09 | 1.71 | 1.80 | 1.69 | 8,904 | 1.75 | +0.10 +5.99% |
| \/ Download Data To Spreadsheet | ||||||
