Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corelogic (NY: CLGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.10 16.14 15.88 15.96 454,312 -0.02(-0.12%)
Mar 29, 2012 15.94 16.18 15.82 15.97 495,024 -0.06(-0.37%)
Mar 28, 2012 16.07 16.20 15.89 16.03 834,080 -0.06(-0.36%)
Mar 27, 2012 16.34 16.45 16.09 16.09 838,670 -0.22(-1.32%)
Mar 26, 2012 16.19 16.45 16.19 16.31 1,311,782 +0.25(+1.58%)
Mar 23, 2012 16.06 16.15 15.91 16.05 653,478 -0.05(-0.30%)
Mar 22, 2012 16.07 16.27 16.02 16.10 471,395 -0.16(-0.96%)
Mar 21, 2012 16.37 16.44 16.17 16.26 610,174 -0.09(-0.54%)
Mar 20, 2012 16.28 16.43 16.20 16.35 251,589 -0.06(-0.36%)
Mar 19, 2012 16.30 16.48 16.15 16.41 975,651 +0.05(+0.30%)
Mar 16, 2012 16.44 16.55 16.10 16.36 1,475,286 -0.06(-0.36%)
Mar 15, 2012 16.04 16.52 15.96 16.41 555,734 +0.36(+2.25%)
Mar 14, 2012 16.04 16.13 15.90 16.05 577,532 -0.12(-0.73%)
Mar 13, 2012 15.74 16.18 15.58 16.17 988,567 +0.53(+3.37%)
Mar 12, 2012 15.54 15.82 15.37 15.64 1,253,038 +0.04(+0.25%)
Mar 09, 2012 15.14 15.71 15.10 15.60 1,717,099 +0.43(+2.84%)
Mar 08, 2012 14.87 15.27 14.87 15.17 1,421,591 +0.38(+2.58%)
Mar 07, 2012 14.58 14.85 14.45 14.79 576,297 +0.23(+1.61%)
Mar 06, 2012 14.88 14.91 14.53 14.56 463,687 -0.46(-3.06%)
Mar 05, 2012 15.13 15.27 14.88 15.02 562,369 -0.14(-0.90%)
Mar 02, 2012 14.99 15.59 14.93 15.15 998,532 +0.22(+1.44%)
Mar 01, 2012 15.06 15.28 14.75 14.94 1,553,348 -0.10(-0.65%)
Feb 29, 2012 14.67 15.06 14.61 15.04 1,984,263 +0.37(+2.53%)
Feb 28, 2012 13.58 15.14 13.21 14.66 2,878,116 +0.86(+6.23%)
Feb 27, 2012 13.39 13.93 13.32 13.80 560,029 +0.34(+2.54%)
Feb 24, 2012 13.78 13.78 13.43 13.46 504,159 -0.25(-1.85%)
Feb 23, 2012 13.78 13.81 13.62 13.72 409,332 -0.04(-0.28%)
Feb 22, 2012 13.77 13.84 13.39 13.76 351,436 +0.01(+0.07%)
Feb 21, 2012 13.98 13.98 13.43 13.75 677,005 -0.23(-1.68%)
Feb 17, 2012 13.76 14.00 13.73 13.98 454,586 +0.25(+1.85%)
Feb 16, 2012 13.28 13.78 13.23 13.73 771,822 +0.47(+3.54%)
Feb 15, 2012 13.51 13.62 13.20 13.26 643,984 -0.18(-1.31%)
Feb 14, 2012 13.51 13.59 13.31 13.43 318,447 -0.20(-1.44%)
Feb 13, 2012 13.51 13.67 13.42 13.63 221,680 +0.28(+2.13%)
Feb 10, 2012 13.48 13.60 13.34 13.34 227,078 -0.25(-1.87%)
Feb 09, 2012 13.70 13.89 13.45 13.60 382,601 -0.07(-0.50%)
Feb 08, 2012 13.88 13.92 13.66 13.67 357,851 -0.20(-1.41%)
Feb 07, 2012 13.87 14.00 13.80 13.86 226,667 -0.09(-0.63%)
Feb 06, 2012 13.95 14.08 13.81 13.95 222,064 -0.10(-0.70%)
Feb 03, 2012 13.91 14.18 13.86 14.05 652,548 +0.33(+2.42%)
Feb 02, 2012 13.75 13.95 13.61 13.72 512,851 +0.00(+0.00%)
Feb 01, 2012 13.96 14.26 12.92 13.72 2,273,180 -0.17(-1.20%)
Jan 31, 2012 14.03 14.06 13.85 13.88 534,120 -0.12(-0.84%)
Jan 30, 2012 14.08 14.13 13.95 14.00 337,809 -0.23(-1.65%)
Jan 27, 2012 14.06 14.26 14.01 14.23 475,402 +0.09(+0.62%)
Jan 26, 2012 14.52 14.58 13.98 14.15 705,950 -0.33(-2.30%)
Jan 25, 2012 14.27 14.58 14.06 14.48 762,145 +0.17(+1.16%)
Jan 24, 2012 14.07 14.33 13.92 14.31 502,703 +0.13(+0.90%)
Jan 23, 2012 14.08 14.20 14.03 14.19 998,733 +0.08(+0.55%)
Jan 20, 2012 14.86 14.86 13.94 14.11 2,109,121 +0.64(+4.72%)
Jan 19, 2012 13.38 13.51 13.34 13.47 302,929 +0.16(+1.17%)
Jan 18, 2012 13.19 13.36 12.82 13.32 370,486 +0.09(+0.67%)
Jan 17, 2012 13.19 13.31 12.80 13.23 527,033 +0.05(+0.37%)
Jan 13, 2012 13.15 13.27 13.11 13.18 477,453 -0.13(-0.96%)
Jan 12, 2012 13.25 13.42 13.24 13.31 655,662 +0.12(+0.89%)
Jan 11, 2012 12.98 13.20 12.98 13.19 446,709 +0.08(+0.60%)
Jan 10, 2012 12.82 13.16 12.69 13.11 613,022 +0.45(+3.55%)
Jan 09, 2012 12.44 12.71 12.39 12.66 466,184 +0.32(+2.61%)
Jan 06, 2012 12.34 12.43 12.19 12.34 845,690 -0.02(-0.16%)
Jan 05, 2012 12.22 12.47 12.16 12.36 660,570 +0.09(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.