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, 2012 24.53 24.72 24.28 24.60 450,596 +0.17(+0.70%)
Aug 30, 2012 24.55 24.55 24.05 24.43 412,925 -0.29(-1.17%)
Aug 29, 2012 24.39 24.80 24.36 24.72 897,135 +0.55(+2.28%)
Aug 27, 2012 24.43 24.70 24.13 24.17 386,503 -0.14(-0.58%)
Aug 24, 2012 24.02 24.46 24.02 24.31 335,480 +0.24(+1.00%)
Aug 23, 2012 24.40 24.48 23.95 24.07 682,509 -0.39(-1.59%)
Aug 22, 2012 24.38 24.65 24.27 24.46 791,870 +0.09(+0.37%)
Aug 21, 2012 24.68 24.86 24.26 24.37 1,112,272 -0.20(-0.81%)
Aug 20, 2012 24.50 24.75 24.34 24.57 800,114 +0.03(+0.12%)
Aug 17, 2012 24.43 24.62 24.41 24.54 732,843 +0.15(+0.62%)
Aug 16, 2012 24.29 24.52 24.29 24.39 848,790 +0.05(+0.21%)
Aug 15, 2012 24.20 24.43 24.20 24.34 756,085 +0.08(+0.33%)
Aug 14, 2012 24.16 24.32 24.03 24.26 1,006,089 +0.16(+0.66%)
Aug 13, 2012 23.96 24.11 23.86 24.10 672,158 +0.07(+0.29%)
Aug 10, 2012 23.75 24.09 23.72 24.03 1,005,536 +0.15(+0.63%)
Aug 09, 2012 23.28 23.96 23.25 23.88 1,269,654 +0.55(+2.36%)
Aug 08, 2012 23.30 23.53 23.28 23.33 532,732 -0.14(-0.60%)
Aug 07, 2012 22.91 23.52 22.91 23.47 1,004,924 +0.67(+2.94%)
Aug 06, 2012 23.23 23.52 22.78 22.80 1,292,407 -0.23(-1.00%)
Aug 03, 2012 23.38 23.41 23.01 23.03 755,864 -0.13(-0.56%)
Aug 02, 2012 22.81 23.38 22.80 23.16 666,907 +0.36(+1.58%)
Aug 01, 2012 23.04 23.18 20.33 22.80 1,679,041 -0.20(-0.87%)
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%)
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.