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, 2011 11.17 11.22 10.72 11.16 3,424,563 +0.07(+0.62%)
Aug 30, 2011 10.23 11.22 10.23 11.10 6,624,258 +2.50(+29.12%)
Aug 29, 2011 8.320 8.594 8.251 8.594 529,965 +0.36(+4.39%)
Aug 26, 2011 8.036 8.232 7.958 8.232 885,357 +0.13(+1.57%)
Aug 25, 2011 8.339 8.457 8.007 8.105 890,582 -0.20(-2.36%)
Aug 24, 2011 7.939 8.330 7.909 8.300 1,123,293 +0.36(+4.56%)
Aug 23, 2011 7.626 7.948 7.469 7.939 1,788,301 +0.31(+4.10%)
Aug 22, 2011 7.899 7.899 7.547 7.626 1,303,507 -0.10(-1.27%)
Aug 19, 2011 8.095 8.173 7.714 7.723 1,307,765 -0.43(-5.28%)
Aug 18, 2011 8.574 8.594 8.085 8.154 1,775,700 -0.64(-7.23%)
Aug 17, 2011 8.897 9.024 8.770 8.789 1,039,960 -0.04(-0.44%)
Aug 16, 2011 8.867 8.955 8.574 8.828 1,937,178 -0.12(-1.31%)
Aug 15, 2011 9.014 9.073 8.594 8.945 2,226,947 +0.02(+0.22%)
Aug 12, 2011 9.258 9.327 8.848 8.926 2,086,309 -0.24(-2.67%)
Aug 11, 2011 8.750 9.239 8.667 9.170 3,225,006 +0.46(+5.27%)
Aug 10, 2011 8.916 8.926 8.682 8.711 3,201,189 -0.38(-4.19%)
Aug 09, 2011 9.444 9.180 8.663 9.092 2,991,733 +0.45(+5.20%)
Aug 08, 2011 9.444 9.444 7.987 8.642 3,488,354 -1.06(-10.89%)
Aug 05, 2011 10.75 10.90 9.356 9.698 8,002,381 -4.33(-30.87%)
Aug 04, 2011 14.69 14.76 14.02 14.03 1,107,962 -0.78(-5.28%)
Aug 03, 2011 14.85 14.87 14.57 14.81 881,834 -0.01(-0.07%)
Aug 02, 2011 14.96 15.11 14.77 14.82 665,724 -0.22(-1.49%)
Aug 01, 2011 15.55 15.55 15.00 15.05 747,603 -0.38(-2.47%)
Jul 29, 2011 15.45 15.65 15.33 15.43 684,340 -0.17(-1.07%)
Jul 28, 2011 15.63 15.65 15.51 15.59 560,478 -0.01(-0.06%)
Jul 27, 2011 15.70 15.77 15.46 15.60 1,166,776 -0.19(-1.18%)
Jul 26, 2011 15.77 15.90 15.71 15.79 659,661 -0.12(-0.74%)
Jul 25, 2011 15.76 16.02 15.70 15.91 538,903 -0.21(-1.27%)
Jul 22, 2011 16.08 16.11 16.05 16.11 674,289 -0.12(-0.72%)
Jul 21, 2011 15.74 16.23 15.69 16.23 1,175,559 +0.49(+3.11%)
Jul 20, 2011 15.60 15.77 15.52 15.74 692,347 +0.21(+1.32%)
Jul 19, 2011 15.44 15.55 15.39 15.53 472,910 +0.09(+0.57%)
Jul 18, 2011 15.62 15.64 15.19 15.45 621,303 -0.20(-1.25%)
Jul 15, 2011 16.07 16.08 15.52 15.64 852,416 -0.35(-2.20%)
Jul 14, 2011 16.36 16.45 15.96 15.99 456,200 -0.34(-2.09%)
Jul 13, 2011 16.34 16.43 16.22 16.34 792,333 +0.03(+0.18%)
Jul 12, 2011 16.35 16.47 16.25 16.31 531,365 -0.08(-0.48%)
Jul 11, 2011 16.34 16.41 16.24 16.39 834,408 -0.10(-0.59%)
Jul 08, 2011 16.39 16.51 16.35 16.48 862,424 -0.07(-0.41%)
Jul 07, 2011 16.30 16.55 16.28 16.55 958,177 +0.35(+2.17%)
Jul 06, 2011 16.24 16.24 16.06 16.20 517,205 +0.02(+0.12%)
Jul 05, 2011 16.47 16.47 16.06 16.18 351,437 -0.31(-1.90%)
Jul 01, 2011 16.34 16.58 16.26 16.49 328,069 +0.16(+0.96%)
Jun 30, 2011 16.20 16.40 16.16 16.34 406,517 +0.13(+0.78%)
Jun 29, 2011 16.27 16.31 16.14 16.21 396,020 +0.01(+0.06%)
Jun 28, 2011 16.10 16.20 16.10 16.20 425,459 +0.12(+0.73%)
Jun 27, 2011 15.94 16.19 15.94 16.08 447,549 +0.13(+0.80%)
Jun 24, 2011 16.32 16.32 15.88 15.96 1,456,964 -0.31(-1.92%)
Jun 23, 2011 16.27 16.28 16.00 16.27 555,670 -0.15(-0.89%)
Jun 22, 2011 16.43 16.57 16.39 16.41 474,107 -0.07(-0.41%)
Jun 21, 2011 16.40 16.49 16.29 16.48 619,941 +0.18(+1.08%)
Jun 20, 2011 16.30 16.35 16.28 16.31 708,455 -0.02(-0.12%)
Jun 17, 2011 16.49 16.58 16.19 16.33 1,129,862 -0.12(-0.71%)
Jun 16, 2011 16.39 16.49 16.27 16.44 526,376 +0.06(+0.36%)
Jun 15, 2011 16.43 16.55 16.29 16.39 528,406 -0.20(-1.18%)
Jun 14, 2011 16.50 16.64 16.46 16.58 514,573 +0.08(+0.47%)
Jun 13, 2011 16.45 16.60 16.38 16.50 670,491 +0.01(+0.06%)
Jun 10, 2011 16.75 16.79 16.45 16.49 629,983 -0.35(-2.09%)
Jun 09, 2011 16.86 16.87 16.73 16.84 426,786 +0.00(+0.00%)
Jun 08, 2011 17.14 17.59 16.80 16.84 542,626 -0.37(-2.16%)
Jun 07, 2011 17.34 17.46 17.22 17.22 595,316 -0.11(-0.62%)
Jun 06, 2011 17.32 17.44 17.27 17.32 666,858 -0.01(-0.06%)
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.