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 (%)
Apr 29, 2011 18.28 18.49 18.20 18.41 675,606 +0.10(+0.55%)
Apr 28, 2011 18.08 18.31 18.01 18.31 567,590 +0.18(+0.99%)
Apr 27, 2011 17.90 18.14 17.90 18.13 829,823 +0.23(+1.28%)
Apr 26, 2011 17.95 17.98 17.85 17.90 597,581 +0.04(+0.22%)
Apr 25, 2011 17.86 17.92 17.84 17.86 537,599 -0.02(-0.11%)
Apr 21, 2011 17.87 17.95 17.84 17.88 603,442 +0.05(+0.28%)
Apr 20, 2011 17.97 18.02 17.78 17.83 607,011 -0.01(-0.06%)
Apr 19, 2011 17.75 17.96 17.67 17.84 620,287 +0.07(+0.39%)
Apr 18, 2011 17.80 17.91 17.65 17.77 1,021,295 -0.13(-0.73%)
Apr 15, 2011 17.81 17.96 17.73 17.90 450,644 +0.10(+0.56%)
Apr 14, 2011 17.70 17.87 17.64 17.80 478,609 -0.02(-0.11%)
Apr 13, 2011 17.89 18.25 17.65 17.82 720,765 -0.01(-0.06%)
Apr 12, 2011 17.81 18.00 17.81 17.83 693,691 -0.09(-0.50%)
Apr 11, 2011 18.00 18.07 17.84 17.92 697,519 -0.05(-0.28%)
Apr 08, 2011 18.58 18.59 17.85 17.97 1,571,762 -0.51(-2.76%)
Apr 07, 2011 18.75 18.82 18.46 18.48 752,851 -0.33(-1.75%)
Apr 06, 2011 18.78 18.84 18.73 18.81 516,162 +0.11(+0.59%)
Apr 05, 2011 18.56 18.97 18.56 18.70 818,647 +0.09(+0.48%)
Apr 04, 2011 18.73 18.80 18.52 18.61 939,429 -0.14(-0.75%)
Apr 01, 2011 18.54 18.83 18.53 18.75 1,162,543 +0.25(+1.35%)
Mar 31, 2011 18.30 18.68 18.30 18.50 549,853 +0.13(+0.71%)
Mar 30, 2011 18.21 18.43 18.12 18.37 572,406 +0.24(+1.32%)
Mar 29, 2011 17.95 18.18 17.91 18.13 624,722 +0.16(+0.89%)
Mar 28, 2011 18.01 18.10 17.91 17.97 1,345,438 +0.00(+0.00%)
Mar 25, 2011 17.69 18.11 17.69 17.97 1,192,888 +0.34(+1.93%)
Mar 24, 2011 17.87 17.96 17.61 17.63 706,126 -0.17(-0.96%)
Mar 23, 2011 17.77 18.01 17.75 17.80 1,258,061 -0.06(-0.34%)
Mar 22, 2011 17.94 18.20 17.80 17.86 1,234,962 +0.10(+0.56%)
Mar 21, 2011 17.71 17.79 17.66 17.76 677,945 +0.36(+2.07%)
Mar 18, 2011 17.48 17.73 17.37 17.40 1,213,362 +0.06(+0.35%)
Mar 17, 2011 17.47 17.81 17.29 17.34 926,949 +0.08(+0.46%)
Mar 16, 2011 17.36 17.71 17.24 17.26 1,042,188 -0.11(-0.63%)
Mar 15, 2011 17.43 17.53 17.36 17.37 1,407,386 -0.05(-0.29%)
Mar 14, 2011 17.71 17.92 17.27 17.42 740,296 -0.43(-2.41%)
Mar 11, 2011 17.81 18.03 17.65 17.85 1,072,531 +0.11(+0.62%)
Mar 10, 2011 17.99 18.02 17.73 17.74 1,070,095 -0.30(-1.66%)
Mar 09, 2011 18.07 18.44 18.04 18.04 765,937 -0.08(-0.44%)
Mar 08, 2011 17.96 18.23 17.87 18.12 1,031,674 +0.17(+0.95%)
Mar 07, 2011 18.14 18.16 17.87 17.95 902,425 -0.05(-0.28%)
Mar 04, 2011 18.35 18.40 17.97 18.00 1,120,066 -0.29(-1.59%)
Mar 03, 2011 18.23 18.34 18.05 18.29 1,496,517 +0.29(+1.61%)
Mar 02, 2011 18.25 18.47 17.99 18.00 2,436,047 -0.33(-1.80%)
Mar 01, 2011 18.61 18.80 18.31 18.33 1,089,636 -0.32(-1.72%)
Feb 28, 2011 18.51 18.94 18.33 18.65 968,992 +0.34(+1.86%)
Feb 25, 2011 20.00 20.00 18.13 18.31 1,595,001 -1.71(-8.54%)
Feb 24, 2011 20.04 20.21 19.90 20.02 529,045 -0.04(-0.20%)
Feb 23, 2011 20.40 20.58 19.95 20.06 689,595 -0.33(-1.62%)
Feb 22, 2011 20.49 20.67 20.39 20.39 505,541 -0.39(-1.88%)
Feb 18, 2011 20.84 20.89 20.62 20.78 354,634 -0.11(-0.53%)
Feb 17, 2011 20.82 20.92 20.77 20.89 277,593 -0.02(-0.10%)
Feb 16, 2011 20.69 20.97 20.64 20.91 437,491 +0.31(+1.50%)
Feb 15, 2011 20.54 20.71 20.54 20.60 303,327 -0.03(-0.15%)
Feb 14, 2011 20.78 20.78 20.55 20.63 281,230 -0.21(-1.01%)
Feb 11, 2011 20.58 20.84 20.52 20.84 356,813 +0.14(+0.68%)
Feb 10, 2011 20.55 20.73 20.55 20.70 201,252 +0.05(+0.24%)
Feb 09, 2011 20.73 20.83 20.54 20.65 288,126 -0.20(-0.96%)
Feb 08, 2011 20.42 20.86 20.42 20.85 432,741 +0.35(+1.71%)
Feb 07, 2011 20.15 20.62 20.14 20.50 622,559 +0.39(+1.94%)
Feb 04, 2011 20.27 20.27 19.91 20.11 376,818 -0.12(-0.59%)
Feb 03, 2011 20.38 20.38 20.12 20.23 261,913 -0.15(-0.74%)
Feb 02, 2011 20.25 20.45 20.25 20.38 409,743 +0.05(+0.25%)
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.