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 17.12 17.25 17.09 17.18 344,356 +0.02(+0.11%)
Oct 28, 2010 17.33 17.38 17.05 17.16 393,149 -0.17(-0.96%)
Oct 27, 2010 17.47 17.51 17.26 17.32 522,028 -0.25(-1.45%)
Oct 25, 2010 17.60 17.72 17.48 17.58 487,427 -0.01(-0.06%)
Oct 22, 2010 17.59 17.73 17.52 17.59 208,914 +0.00(+0.00%)
Oct 21, 2010 17.89 17.90 17.52 17.59 477,510 -0.24(-1.37%)
Oct 20, 2010 17.39 17.86 17.31 17.83 550,077 +0.53(+3.05%)
Oct 19, 2010 17.51 17.71 17.29 17.30 437,082 -0.31(-1.78%)
Oct 18, 2010 17.69 17.82 17.49 17.62 455,672 -0.07(-0.39%)
Oct 15, 2010 17.84 17.91 17.69 17.69 429,462 -0.04(-0.22%)
Oct 14, 2010 17.84 18.09 17.65 17.72 575,473 -0.22(-1.20%)
Oct 13, 2010 17.73 17.96 17.68 17.94 501,380 +0.24(+1.38%)
Oct 12, 2010 17.33 17.75 17.31 17.70 655,964 +0.29(+1.69%)
Oct 11, 2010 17.50 17.52 17.25 17.40 447,351 -0.10(-0.56%)
Oct 08, 2010 17.50 17.75 17.46 17.50 695,539 -0.11(-0.61%)
Oct 07, 2010 17.73 17.90 17.59 17.61 374,747 -0.10(-0.55%)
Oct 06, 2010 17.64 17.76 17.56 17.71 478,425 +0.08(+0.44%)
Oct 05, 2010 18.20 18.27 17.39 17.63 1,552,894 -0.42(-2.33%)
Oct 04, 2010 18.29 18.42 18.03 18.05 896,833 -0.28(-1.55%)
Oct 01, 2010 18.33 18.95 18.17 18.33 821,331 -0.40(-2.16%)
Sep 30, 2010 18.73 19.23 18.67 18.73 10,228 +0.06(+0.33%)
Sep 29, 2010 18.71 18.91 18.61 18.67 270,057 -0.14(-0.73%)
Sep 28, 2010 18.71 18.89 18.58 18.81 6,526 +0.20(+1.05%)
Sep 27, 2010 18.84 18.84 18.59 18.61 352,463 -0.19(-0.99%)
Sep 24, 2010 18.44 18.87 18.40 18.80 612,376 +0.60(+3.28%)
Sep 23, 2010 18.59 18.59 18.17 18.20 659,251 -0.25(-1.38%)
Sep 22, 2010 19.13 19.24 18.45 18.46 1,097,962 +0.03(+0.16%)
Sep 21, 2010 18.46 18.64 18.22 18.43 691,619 +0.02(+0.11%)
Sep 20, 2010 17.99 18.45 17.92 18.41 675,483 +0.55(+3.07%)
Sep 17, 2010 17.86 18.14 17.86 17.86 630,099 -0.16(-0.87%)
Sep 15, 2010 17.74 18.17 17.67 18.02 1,016,365 +0.20(+1.10%)
Sep 14, 2010 17.71 17.95 17.67 17.82 78,229 +0.14(+0.77%)
Sep 13, 2010 17.74 17.76 17.53 17.69 848,980 +0.09(+0.50%)
Sep 10, 2010 17.44 17.63 17.40 17.60 1,092,249 +0.13(+0.73%)
Sep 09, 2010 17.35 17.60 17.29 17.47 1,148 +0.29(+1.71%)
Sep 08, 2010 17.19 17.33 17.12 17.18 539,923 +0.04(+0.23%)
Sep 07, 2010 17.61 17.61 17.11 17.14 126 -0.47(-2.67%)
Sep 03, 2010 17.59 17.76 17.55 17.61 503,127 +0.12(+0.67%)
Sep 02, 2010 17.31 17.54 17.28 17.49 313,592 +0.09(+0.51%)
Sep 01, 2010 17.10 17.43 16.88 17.40 395,933 +0.55(+3.25%)
Aug 31, 2010 16.84 17.23 16.72 16.85 3,784 -0.09(-0.52%)
Aug 30, 2010 17.32 17.59 16.94 16.94 479,275 -0.47(-2.70%)
Aug 27, 2010 17.41 17.45 17.16 17.41 303,998 +0.19(+1.08%)
Aug 26, 2010 17.33 17.59 17.23 17.23 438,156 -0.10(-0.56%)
Aug 25, 2010 16.99 17.36 16.99 17.32 406,925 +0.24(+1.43%)
Aug 24, 2010 17.14 17.24 17.02 17.08 159 -0.15(-0.85%)
Aug 23, 2010 17.61 17.64 17.16 17.23 375,145 -0.36(-2.06%)
Aug 20, 2010 17.60 17.65 17.53 17.59 462,280 -0.04(-0.22%)
Aug 19, 2010 18.14 18.16 17.63 17.63 159 -0.57(-3.12%)
Aug 18, 2010 18.37 18.37 18.08 18.19 337,566 -0.18(-0.96%)
Aug 17, 2010 18.47 18.67 18.34 18.37 689 -0.03(-0.16%)
Aug 16, 2010 18.27 18.44 17.93 18.40 285,477 +0.15(+0.80%)
Aug 13, 2010 18.25 18.44 18.17 18.25 332,166 -0.03(-0.16%)
Aug 12, 2010 18.35 18.38 17.88 18.28 469,038 -0.13(-0.69%)
Aug 11, 2010 18.88 18.88 18.40 18.41 126 -0.56(-2.94%)
Aug 10, 2010 19.25 19.26 18.92 18.97 428,440 -0.37(-1.92%)
Aug 09, 2010 19.26 19.46 19.23 19.34 494,853 +0.21(+1.07%)
Aug 06, 2010 19.13 19.35 18.87 19.13 406,069 -0.23(-1.21%)
Aug 05, 2010 19.38 19.41 19.16 19.37 432,448 -0.04(-0.20%)
Aug 04, 2010 19.44 19.46 19.29 19.41 717,212 +0.09(+0.46%)
Aug 03, 2010 19.73 19.75 19.29 19.32 2,300 -0.42(-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.