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 (%)
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%)
Aug 02, 2010 20.17 20.30 20.02 20.19 527,134 +0.16(+0.80%)
Jul 30, 2010 20.03 20.20 19.77 20.03 728,083 +0.02(+0.10%)
Jul 29, 2010 19.83 20.18 19.68 20.01 731,524 +0.47(+2.41%)
Jul 28, 2010 19.54 20.01 19.49 19.54 1,394 -0.36(-1.81%)
Jul 27, 2010 19.90 19.99 19.62 19.90 1,109 +0.31(+1.58%)
Jul 26, 2010 19.01 19.61 19.00 19.59 482,570 +0.56(+2.94%)
Jul 23, 2010 18.88 19.08 18.78 19.03 564,079 +0.06(+0.32%)
Jul 22, 2010 18.58 19.15 18.58 18.97 770,908 +0.48(+2.60%)
Jul 21, 2010 18.88 18.98 18.46 18.49 566,932 -0.36(-1.91%)
Jul 20, 2010 18.18 18.88 18.08 18.85 591,298 +0.53(+2.89%)
Jul 19, 2010 18.18 18.41 18.19 18.32 393,969 +0.14(+0.77%)
Jul 16, 2010 18.18 18.88 18.17 18.18 378,685 -0.72(-3.81%)
Jul 15, 2010 18.95 19.00 18.73 18.90 405,297 -0.03(-0.16%)
Jul 14, 2010 18.90 19.12 18.85 18.93 410,172 -0.07(-0.37%)
Jul 13, 2010 19.12 19.12 18.93 19.00 491,957 -0.04(-0.21%)
Jul 12, 2010 19.09 19.37 18.98 19.04 621,488 -0.06(-0.31%)
Jul 09, 2010 19.10 19.12 18.59 19.10 468,164 +0.46(+2.47%)
Jul 08, 2010 17.84 18.65 17.84 18.64 698,328 +0.86(+4.84%)
Jul 07, 2010 17.62 17.85 17.56 17.78 540,546 +0.22(+1.25%)
Jul 06, 2010 17.56 17.82 17.44 17.56 2,440 +0.07(+0.40%)
Jul 02, 2010 17.49 17.71 17.43 17.49 390,407 -0.17(-0.96%)
Jul 01, 2010 17.70 17.79 17.39 17.66 756,100 +0.00(+0.00%)
Jun 30, 2010 17.76 18.06 17.65 17.66 578,272 -0.17(-0.95%)
Jun 29, 2010 17.83 18.02 17.74 17.83 603 -0.23(-1.27%)
Jun 25, 2010 18.06 18.20 17.67 18.06 754,193 +0.18(+1.01%)
Jun 24, 2010 17.92 18.18 17.84 17.88 831,188 -0.07(-0.39%)
Jun 23, 2010 18.43 18.44 17.84 17.95 851,562 -0.59(-3.18%)
Jun 22, 2010 18.14 18.96 18.14 18.54 849,333 +0.38(+2.09%)
Jun 21, 2010 18.86 18.86 18.10 18.16 722,360 -0.58(-3.09%)
Jun 18, 2010 18.74 19.03 18.60 18.74 976,119 -0.24(-1.26%)
Jun 17, 2010 18.86 19.01 18.74 18.98 506,237 +0.29(+1.55%)
Jun 16, 2010 18.64 18.90 18.55 18.69 1,213,463 -0.14(-0.74%)
Jun 15, 2010 18.89 18.91 18.55 18.83 722,804 -0.07(-0.37%)
Jun 14, 2010 18.10 19.15 18.05 18.90 1,184,781 +0.55(+3.00%)
Jun 11, 2010 18.49 18.73 17.83 18.35 2,164,995 -0.55(-2.91%)
Jun 10, 2010 19.17 19.24 18.76 18.90 1,167,500 -0.35(-1.82%)
Jun 09, 2010 19.69 19.90 19.16 19.25 1,258,553 -0.43(-2.18%)
Jun 08, 2010 19.96 19.96 19.35 19.68 849,391 -0.20(-1.01%)
Jun 07, 2010 20.13 20.21 18.75 19.88 1,273,540 -0.27(-1.34%)
Jun 04, 2010 20.15 20.70 19.91 20.15 1,852,218 -0.19(-0.93%)
Jun 03, 2010 19.61 20.68 19.61 20.34 1,570,031 +0.78(+3.99%)
Jun 02, 2010 18.74 20.64 18.21 19.56 3,202,386 +0.80(+4.26%)
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.