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 (%)
Oct 29, 2010 17.51 17.64 17.48 17.57 336,660 +0.02(+0.11%)
Oct 28, 2010 17.73 17.78 17.44 17.55 384,363 -0.17(-0.96%)
Oct 27, 2010 17.87 17.91 17.65 17.72 510,362 -0.26(-1.45%)
Oct 25, 2010 18.00 18.13 17.88 17.98 476,534 -0.01(-0.06%)
Oct 22, 2010 17.99 18.14 17.92 17.99 204,245 +0.00(+0.00%)
Oct 21, 2010 18.30 18.31 17.92 17.99 466,839 -0.25(-1.37%)
Oct 20, 2010 17.79 18.27 17.71 18.24 537,784 +0.54(+3.05%)
Oct 19, 2010 17.91 18.11 17.69 17.70 427,314 -0.32(-1.78%)
Oct 18, 2010 18.09 18.23 17.89 18.02 445,489 -0.07(-0.39%)
Oct 15, 2010 18.25 18.32 18.09 18.09 419,864 -0.04(-0.22%)
Oct 14, 2010 18.25 18.50 18.05 18.13 562,612 -0.22(-1.20%)
Oct 13, 2010 18.14 18.37 18.08 18.35 490,175 +0.25(+1.38%)
Oct 12, 2010 17.73 18.16 17.71 18.10 641,304 +0.30(+1.69%)
Oct 11, 2010 17.90 17.92 17.64 17.80 437,354 -0.10(-0.56%)
Oct 08, 2010 17.90 18.16 17.86 17.90 679,995 -0.11(-0.61%)
Oct 07, 2010 18.14 18.31 17.99 18.01 366,372 -0.10(-0.55%)
Oct 06, 2010 18.04 18.17 17.96 18.11 467,733 +0.08(+0.44%)
Oct 05, 2010 18.62 18.69 17.79 18.03 1,518,189 -0.43(-2.33%)
Oct 04, 2010 18.71 18.84 18.44 18.46 876,790 -0.29(-1.55%)
Oct 01, 2010 18.75 19.38 18.59 18.75 802,975 -0.41(-2.16%)
Sep 30, 2010 19.16 19.67 19.10 19.16 10,000 +0.06(+0.33%)
Sep 29, 2010 19.14 19.34 19.04 19.10 264,022 -0.14(-0.73%)
Sep 28, 2010 19.14 19.32 19.00 19.24 6,381 +0.20(+1.05%)
Sep 27, 2010 19.27 19.27 19.01 19.04 344,586 -0.19(-0.99%)
Sep 24, 2010 18.86 19.30 18.82 19.23 598,690 +0.61(+3.28%)
Sep 23, 2010 19.01 19.01 18.59 18.62 644,518 -0.26(-1.38%)
Sep 22, 2010 19.57 19.68 18.87 18.88 1,073,424 +0.03(+0.16%)
Sep 21, 2010 18.88 19.07 18.64 18.85 676,162 +0.02(+0.11%)
Sep 20, 2010 18.40 18.87 18.33 18.83 660,387 +0.56(+3.07%)
Sep 17, 2010 18.27 18.55 18.27 18.27 616,017 -0.16(-0.87%)
Sep 15, 2010 18.15 18.59 18.07 18.43 993,651 +0.20(+1.10%)
Sep 14, 2010 18.11 18.36 18.07 18.23 76,481 +0.14(+0.77%)
Sep 13, 2010 18.15 18.17 17.93 18.09 830,006 +0.09(+0.50%)
Sep 10, 2010 17.84 18.03 17.80 18.00 1,067,839 +0.13(+0.73%)
Sep 09, 2010 17.75 18.00 17.69 17.87 1,123 +0.30(+1.71%)
Sep 08, 2010 17.58 17.73 17.51 17.57 527,857 +0.04(+0.23%)
Sep 07, 2010 18.01 18.01 17.50 17.53 124 -0.48(-2.67%)
Sep 03, 2010 17.99 18.17 17.95 18.01 491,883 +0.12(+0.67%)
Sep 02, 2010 17.71 17.94 17.68 17.89 306,584 +0.09(+0.51%)
Sep 01, 2010 17.49 17.83 17.27 17.80 387,085 +0.56(+3.25%)
Aug 31, 2010 17.23 17.62 17.10 17.24 3,700 -0.09(-0.52%)
Aug 30, 2010 17.72 17.99 17.33 17.33 468,564 -0.48(-2.70%)
Aug 27, 2010 17.81 17.85 17.55 17.81 297,204 +0.19(+1.08%)
Aug 26, 2010 17.73 17.99 17.62 17.62 428,364 -0.10(-0.56%)
Aug 25, 2010 17.38 17.76 17.38 17.72 397,831 +0.25(+1.43%)
Aug 24, 2010 17.53 17.63 17.41 17.47 156 -0.15(-0.85%)
Aug 23, 2010 18.01 18.04 17.55 17.62 366,761 -0.37(-2.06%)
Aug 20, 2010 18.00 18.05 17.93 17.99 451,949 -0.04(-0.22%)
Aug 19, 2010 18.55 18.57 18.03 18.03 156 -0.58(-3.12%)
Aug 18, 2010 18.79 18.79 18.49 18.61 330,022 -0.18(-0.96%)
Aug 17, 2010 18.89 19.10 18.76 18.79 674 -0.03(-0.16%)
Aug 16, 2010 18.69 18.86 18.34 18.82 279,097 +0.15(+0.80%)
Aug 13, 2010 18.67 18.86 18.59 18.67 324,743 -0.03(-0.16%)
Aug 12, 2010 18.77 18.80 18.29 18.70 458,556 -0.13(-0.69%)
Aug 11, 2010 19.31 19.31 18.82 18.83 124 -0.57(-2.94%)
Aug 10, 2010 19.69 19.70 19.35 19.40 418,865 -0.38(-1.92%)
Aug 09, 2010 19.70 19.91 19.67 19.78 483,794 +0.21(+1.07%)
Aug 06, 2010 19.57 19.79 19.30 19.57 396,994 -0.24(-1.21%)
Aug 05, 2010 19.82 19.85 19.60 19.81 422,784 -0.04(-0.20%)
Aug 04, 2010 19.88 19.90 19.73 19.85 701,183 +0.09(+0.46%)
Aug 03, 2010 20.18 20.20 19.73 19.76 2,249 -0.43(-2.13%)
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.