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 (%)
Jul 29, 2011 15.45 15.65 15.33 15.43 684,340 -0.17(-1.07%)
Jul 28, 2011 15.63 15.65 15.51 15.59 560,478 -0.01(-0.06%)
Jul 27, 2011 15.70 15.77 15.46 15.60 1,166,776 -0.19(-1.18%)
Jul 26, 2011 15.77 15.90 15.71 15.79 659,661 -0.12(-0.74%)
Jul 25, 2011 15.76 16.02 15.70 15.91 538,903 -0.21(-1.27%)
Jul 22, 2011 16.08 16.11 16.05 16.11 674,289 -0.12(-0.72%)
Jul 21, 2011 15.74 16.23 15.69 16.23 1,175,559 +0.49(+3.11%)
Jul 20, 2011 15.60 15.77 15.52 15.74 692,347 +0.21(+1.32%)
Jul 19, 2011 15.44 15.55 15.39 15.53 472,910 +0.09(+0.57%)
Jul 18, 2011 15.62 15.64 15.19 15.45 621,303 -0.20(-1.25%)
Jul 15, 2011 16.07 16.08 15.52 15.64 852,416 -0.35(-2.20%)
Jul 14, 2011 16.36 16.45 15.96 15.99 456,200 -0.34(-2.09%)
Jul 13, 2011 16.34 16.43 16.22 16.34 792,333 +0.03(+0.18%)
Jul 12, 2011 16.35 16.47 16.25 16.31 531,365 -0.08(-0.48%)
Jul 11, 2011 16.34 16.41 16.24 16.39 834,408 -0.10(-0.59%)
Jul 08, 2011 16.39 16.51 16.35 16.48 862,424 -0.07(-0.41%)
Jul 07, 2011 16.30 16.55 16.28 16.55 958,177 +0.35(+2.17%)
Jul 06, 2011 16.24 16.24 16.06 16.20 517,205 +0.02(+0.12%)
Jul 05, 2011 16.47 16.47 16.06 16.18 351,437 -0.31(-1.90%)
Jul 01, 2011 16.34 16.58 16.26 16.49 328,069 +0.16(+0.96%)
Jun 30, 2011 16.20 16.40 16.16 16.34 406,517 +0.13(+0.78%)
Jun 29, 2011 16.27 16.31 16.14 16.21 396,020 +0.01(+0.06%)
Jun 28, 2011 16.10 16.20 16.10 16.20 425,459 +0.12(+0.73%)
Jun 27, 2011 15.94 16.19 15.94 16.08 447,549 +0.13(+0.80%)
Jun 24, 2011 16.32 16.32 15.88 15.96 1,456,964 -0.31(-1.92%)
Jun 23, 2011 16.27 16.28 16.00 16.27 555,670 -0.15(-0.89%)
Jun 22, 2011 16.43 16.57 16.39 16.41 474,107 -0.07(-0.41%)
Jun 21, 2011 16.40 16.49 16.29 16.48 619,941 +0.18(+1.08%)
Jun 20, 2011 16.30 16.35 16.28 16.31 708,455 -0.02(-0.12%)
Jun 17, 2011 16.49 16.58 16.19 16.33 1,129,862 -0.12(-0.71%)
Jun 16, 2011 16.39 16.49 16.27 16.44 526,376 +0.06(+0.36%)
Jun 15, 2011 16.43 16.55 16.29 16.39 528,406 -0.20(-1.18%)
Jun 14, 2011 16.50 16.64 16.46 16.58 514,573 +0.08(+0.47%)
Jun 13, 2011 16.45 16.60 16.38 16.50 670,491 +0.01(+0.06%)
Jun 10, 2011 16.75 16.79 16.45 16.49 629,983 -0.35(-2.09%)
Jun 09, 2011 16.86 16.87 16.73 16.84 426,786 +0.00(+0.00%)
Jun 08, 2011 17.14 17.59 16.80 16.84 542,626 -0.37(-2.16%)
Jun 07, 2011 17.34 17.46 17.22 17.22 595,316 -0.11(-0.62%)
Jun 06, 2011 17.32 17.44 17.27 17.32 666,858 -0.01(-0.06%)
Jun 03, 2011 17.32 17.51 17.22 17.33 601,898 -0.29(-1.66%)
May 24, 2011 17.97 18.15 17.59 17.63 709,640 +0.08(+0.45%)
May 23, 2011 17.56 17.70 17.46 17.55 1,793,953 -0.10(-0.55%)
May 20, 2011 17.88 17.94 17.59 17.65 1,105,254 -0.28(-1.58%)
May 19, 2011 18.03 18.21 17.87 17.93 534,880 -0.03(-0.16%)
May 18, 2011 17.90 18.14 17.87 17.96 1,452,542 +0.07(+0.38%)
May 17, 2011 18.05 18.10 17.75 17.89 679,147 -0.21(-1.13%)
May 16, 2011 17.78 18.20 17.77 18.10 522,057 -0.15(-0.80%)
May 13, 2011 18.56 18.59 18.20 18.24 475,498 -0.26(-1.43%)
May 12, 2011 17.84 18.58 17.84 18.51 724,233 +0.59(+3.27%)
May 11, 2011 18.10 18.20 17.81 17.92 793,074 -0.13(-0.70%)
May 10, 2011 18.58 18.77 18.02 18.05 1,912,281 -0.46(-2.48%)
May 09, 2011 18.38 18.59 17.99 18.51 1,141,466 +0.09(+0.48%)
May 06, 2011 18.48 18.48 17.97 18.42 1,079,645 +0.10(+0.53%)
May 05, 2011 17.71 18.35 17.71 18.32 1,522,893 +0.49(+2.74%)
May 04, 2011 17.91 18.05 17.83 17.83 946,975 -0.16(-0.87%)
May 03, 2011 17.98 18.11 17.95 17.99 787,158 -0.06(-0.32%)
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.