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 31, 2012 22.88 23.15 22.88 23.00 700,706 -0.08(-0.35%)
Jul 30, 2012 23.15 23.24 22.98 23.08 825,197 -0.02(-0.09%)
Jul 27, 2012 22.82 23.22 22.75 23.10 997,719 +0.35(+1.54%)
Jul 26, 2012 22.71 23.10 22.68 22.75 1,465,117 +0.40(+1.79%)
Jul 25, 2012 23.29 23.38 22.24 22.35 3,519,921 -1.04(-4.45%)
Jul 24, 2012 22.64 24.30 21.19 23.39 5,806,029 +2.63(+12.67%)
Jul 23, 2012 20.56 20.91 20.42 20.76 1,505,342 -0.13(-0.62%)
Jul 20, 2012 20.45 21.09 20.34 20.89 2,350,806 +0.42(+2.05%)
Jul 19, 2012 20.57 20.76 20.40 20.47 929,603 -0.10(-0.49%)
Jul 18, 2012 20.42 20.63 20.17 20.57 836,949 +0.12(+0.59%)
Jul 17, 2012 20.43 20.46 20.16 20.45 754,023 +0.17(+0.84%)
Jul 16, 2012 20.52 20.52 20.07 20.28 1,273,641 -0.22(-1.07%)
Jul 13, 2012 20.06 20.53 19.95 20.50 1,725,454 +0.46(+2.30%)
Jul 12, 2012 19.90 20.21 19.72 20.04 1,108,667 -0.06(-0.30%)
Jul 11, 2012 19.76 20.22 19.76 20.10 1,797,072 +0.34(+1.72%)
Jul 10, 2012 19.69 19.88 19.43 19.76 2,113,385 +0.16(+0.82%)
Jul 09, 2012 19.38 19.70 19.23 19.60 925,904 +0.22(+1.14%)
Jul 06, 2012 19.38 19.48 19.14 19.38 470,866 -0.18(-0.92%)
Jul 05, 2012 19.47 19.78 19.44 19.56 695,066 -0.02(-0.10%)
Jul 03, 2012 19.20 19.60 19.10 19.58 553,716 +0.33(+1.71%)
Jul 02, 2012 18.42 19.30 18.35 19.25 2,062,348 +0.94(+5.13%)
Jun 29, 2012 18.39 18.50 18.01 18.31 1,234,739 +0.28(+1.55%)
Jun 28, 2012 18.49 18.68 17.77 18.03 2,195,586 +0.63(+3.62%)
Jun 27, 2012 17.40 17.43 17.31 17.40 615,877 +0.05(+0.29%)
Jun 26, 2012 17.35 17.41 17.15 17.35 469,652 +0.03(+0.17%)
Jun 25, 2012 17.51 17.53 17.31 17.32 616,491 -0.40(-2.26%)
Jun 22, 2012 17.62 17.76 17.50 17.72 1,378,731 +0.17(+0.97%)
Jun 21, 2012 17.57 17.72 17.45 17.55 923,071 +0.03(+0.17%)
Jun 20, 2012 17.39 17.64 17.25 17.52 1,418,616 +0.11(+0.63%)
Jun 19, 2012 17.30 17.49 17.14 17.41 1,497,436 +0.18(+1.04%)
Jun 18, 2012 17.18 17.39 17.10 17.23 987,719 +0.04(+0.23%)
Jun 15, 2012 17.03 17.25 16.92 17.19 1,118,337 +0.20(+1.18%)
Jun 14, 2012 17.00 17.09 16.89 16.99 867,005 +0.05(+0.30%)
Jun 13, 2012 17.15 17.25 16.91 16.94 881,551 -0.30(-1.74%)
Jun 12, 2012 17.10 17.41 17.09 17.24 891,548 +0.19(+1.11%)
Jun 11, 2012 17.53 17.54 17.05 17.05 547,886 -0.28(-1.62%)
Jun 08, 2012 16.72 17.33 16.62 17.33 942,888 +0.57(+3.40%)
Jun 07, 2012 16.60 17.00 16.59 16.76 556,605 +0.27(+1.64%)
Jun 06, 2012 16.56 16.66 16.36 16.49 1,248,141 +0.05(+0.30%)
Jun 05, 2012 15.96 16.47 15.96 16.44 534,696 +0.37(+2.30%)
Jun 04, 2012 16.31 16.43 15.95 16.07 675,042 -0.23(-1.41%)
Jun 01, 2012 16.64 16.73 16.20 16.30 822,561 -0.69(-4.06%)
May 31, 2012 16.83 17.03 16.00 16.99 777,495 -0.24(-1.39%)
May 30, 2012 17.59 17.60 17.22 17.23 406,829 -0.58(-3.26%)
May 29, 2012 17.66 17.90 17.60 17.81 1,215,805 +0.31(+1.77%)
May 25, 2012 17.27 17.70 17.20 17.50 950,212 +0.26(+1.51%)
May 24, 2012 17.04 17.49 16.98 17.24 871,172 +0.20(+1.17%)
May 23, 2012 16.88 17.16 16.81 17.04 453,111 +0.05(+0.29%)
May 22, 2012 17.02 17.17 16.84 16.99 784,853 -0.04(-0.23%)
May 21, 2012 16.84 17.17 16.63 17.03 721,302 +0.10(+0.59%)
May 18, 2012 17.14 17.14 16.71 16.93 711,158 -0.20(-1.17%)
May 17, 2012 17.40 17.46 17.13 17.13 958,949 -0.29(-1.66%)
May 16, 2012 17.10 17.57 17.10 17.42 705,984 +0.36(+2.11%)
May 15, 2012 17.24 17.34 17.04 17.06 788,103 -0.19(-1.10%)
May 14, 2012 17.29 17.48 17.04 17.25 662,155 -0.24(-1.37%)
May 11, 2012 17.60 17.76 17.43 17.49 655,983 -0.29(-1.63%)
May 10, 2012 17.63 17.93 17.62 17.78 1,248,756 +0.26(+1.48%)
May 09, 2012 16.87 17.58 16.82 17.52 1,321,368 +0.36(+2.10%)
May 08, 2012 17.05 17.20 16.69 17.16 3,941,030 -0.08(-0.46%)
May 07, 2012 16.89 17.32 16.89 17.24 1,314,618 +0.28(+1.65%)
May 04, 2012 16.81 17.06 16.75 16.96 761,858 -0.01(-0.06%)
May 03, 2012 16.97 17.19 16.90 16.97 1,020,132 -0.06(-0.35%)
May 02, 2012 16.69 17.14 16.66 17.03 1,283,804 +0.19(+1.13%)
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.