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 15.80 16.01 15.68 15.78 669,046 -0.17(-1.07%)
Jul 28, 2011 15.99 16.01 15.86 15.95 547,952 -0.01(-0.06%)
Jul 27, 2011 16.06 16.13 15.81 15.96 1,140,700 -0.19(-1.18%)
Jul 26, 2011 16.13 16.26 16.07 16.15 644,919 -0.12(-0.74%)
Jul 25, 2011 16.12 16.39 16.06 16.27 526,859 -0.21(-1.27%)
Jul 22, 2011 16.45 16.48 16.42 16.48 659,220 -0.12(-0.72%)
Jul 21, 2011 16.10 16.60 16.05 16.60 1,149,287 +0.50(+3.11%)
Jul 20, 2011 15.96 16.13 15.87 16.10 676,874 +0.21(+1.32%)
Jul 19, 2011 15.79 15.91 15.74 15.89 462,341 +0.09(+0.57%)
Jul 18, 2011 15.98 16.00 15.54 15.80 607,418 -0.20(-1.25%)
Jul 15, 2011 16.44 16.45 15.87 16.00 833,366 -0.36(-2.20%)
Jul 14, 2011 16.73 16.83 16.33 16.36 446,005 -0.35(-2.09%)
Jul 13, 2011 16.71 16.81 16.59 16.71 774,625 +0.03(+0.18%)
Jul 12, 2011 16.72 16.85 16.62 16.68 519,490 -0.08(-0.48%)
Jul 11, 2011 16.71 16.79 16.61 16.76 815,760 -0.10(-0.59%)
Jul 08, 2011 16.76 16.89 16.72 16.86 843,150 -0.07(-0.41%)
Jul 07, 2011 16.67 16.93 16.65 16.93 936,763 +0.36(+2.17%)
Jul 06, 2011 16.61 16.61 16.43 16.57 505,646 +0.02(+0.12%)
Jul 05, 2011 16.85 16.85 16.43 16.55 343,583 -0.32(-1.90%)
Jul 01, 2011 16.71 16.96 16.63 16.87 320,737 +0.16(+0.96%)
Jun 30, 2011 16.57 16.77 16.53 16.71 397,432 +0.13(+0.78%)
Jun 29, 2011 16.64 16.68 16.51 16.58 387,170 +0.01(+0.06%)
Jun 28, 2011 16.47 16.57 16.47 16.57 415,951 +0.12(+0.73%)
Jun 27, 2011 16.30 16.56 16.30 16.45 437,547 +0.13(+0.80%)
Jun 24, 2011 16.69 16.69 16.24 16.32 1,424,402 -0.32(-1.92%)
Jun 23, 2011 16.64 16.65 16.37 16.64 543,252 -0.15(-0.89%)
Jun 22, 2011 16.81 16.95 16.76 16.79 463,512 -0.07(-0.42%)
Jun 21, 2011 16.77 16.87 16.66 16.86 606,086 +0.18(+1.08%)
Jun 20, 2011 16.67 16.72 16.65 16.68 692,622 -0.02(-0.12%)
Jun 17, 2011 16.87 16.96 16.56 16.70 1,104,611 -0.12(-0.71%)
Jun 16, 2011 16.76 16.87 16.64 16.82 514,612 +0.06(+0.36%)
Jun 15, 2011 16.81 16.93 16.66 16.76 516,597 -0.20(-1.18%)
Jun 14, 2011 16.88 17.02 16.84 16.96 503,073 +0.08(+0.47%)
Jun 13, 2011 16.83 16.98 16.75 16.88 655,507 +0.01(+0.06%)
Jun 10, 2011 17.13 17.17 16.83 16.87 615,904 -0.36(-2.09%)
Jun 09, 2011 17.25 17.26 17.11 17.23 417,248 +0.00(+0.00%)
Jun 08, 2011 17.53 17.99 17.18 17.23 530,499 -0.38(-2.16%)
Jun 07, 2011 17.74 17.86 17.61 17.61 582,012 -0.11(-0.62%)
Jun 06, 2011 17.72 17.84 17.66 17.72 651,955 -0.01(-0.06%)
Jun 03, 2011 17.72 17.91 17.61 17.73 588,447 -0.30(-1.66%)
May 24, 2011 18.38 18.56 17.99 18.03 693,781 +0.08(+0.45%)
May 23, 2011 17.96 18.10 17.86 17.95 1,753,860 -0.10(-0.55%)
May 20, 2011 18.29 18.35 17.99 18.05 1,080,553 -0.29(-1.58%)
May 19, 2011 18.44 18.63 18.28 18.34 522,926 -0.03(-0.16%)
May 18, 2011 18.31 18.55 18.28 18.37 1,420,079 +0.07(+0.38%)
May 17, 2011 18.46 18.51 18.16 18.30 663,969 -0.21(-1.13%)
May 16, 2011 18.19 18.62 18.18 18.51 510,390 -0.15(-0.80%)
May 13, 2011 18.98 19.01 18.62 18.66 464,871 -0.27(-1.43%)
May 12, 2011 18.25 19.00 18.25 18.93 708,047 +0.60(+3.27%)
May 11, 2011 18.51 18.62 18.22 18.33 775,350 -0.13(-0.70%)
May 10, 2011 19.00 19.20 18.43 18.46 1,869,544 -0.47(-2.48%)
May 09, 2011 18.80 19.02 18.40 18.93 1,115,956 +0.09(+0.48%)
May 06, 2011 18.90 18.90 18.38 18.84 1,055,516 +0.10(+0.53%)
May 05, 2011 18.12 18.77 18.11 18.74 1,488,858 +0.50(+2.74%)
May 04, 2011 18.32 18.46 18.24 18.24 925,811 -0.16(-0.87%)
May 03, 2011 18.39 18.52 18.36 18.40 769,566 -0.06(-0.33%)
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.