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 (%)
Nov 30, 2011 12.64 12.99 12.39 12.98 894,810 +0.73(+5.99%)
Nov 29, 2011 12.09 12.28 12.01 12.25 534,348 +0.17(+1.38%)
Nov 28, 2011 11.98 12.28 11.95 12.08 406,187 +0.43(+3.69%)
Nov 25, 2011 11.65 11.87 11.57 11.65 296,116 -0.03(-0.25%)
Nov 23, 2011 11.77 11.80 11.48 11.68 625,867 -0.20(-1.65%)
Nov 22, 2011 12.03 12.16 11.68 11.88 1,124,278 -0.15(-1.22%)
Nov 21, 2011 12.24 12.24 11.89 12.03 542,043 -0.36(-2.92%)
Nov 18, 2011 12.61 12.64 12.31 12.39 799,695 -0.11(-0.86%)
Nov 17, 2011 12.95 13.00 12.46 12.49 532,319 -0.42(-3.26%)
Nov 16, 2011 13.09 13.24 12.91 12.91 447,436 -0.33(-2.51%)
Nov 15, 2011 13.06 13.31 12.90 13.25 814,800 +0.16(+1.20%)
Nov 14, 2011 13.35 13.44 13.06 13.09 754,395 -0.35(-2.62%)
Nov 11, 2011 13.32 13.62 13.27 13.44 577,884 +0.28(+2.15%)
Nov 10, 2011 13.39 13.43 13.12 13.16 781,746 -0.05(-0.37%)
Nov 09, 2011 13.79 13.85 13.19 13.21 1,075,470 -0.84(-5.98%)
Nov 08, 2011 13.92 14.08 13.62 14.05 453,188 +0.20(+1.41%)
Nov 07, 2011 13.66 13.88 13.47 13.85 493,777 +0.11(+0.78%)
Nov 04, 2011 13.81 14.06 13.54 13.75 917,709 -0.02(-0.14%)
Nov 03, 2011 12.23 13.86 12.21 13.77 2,035,672 +1.65(+13.64%)
Nov 02, 2011 12.06 12.16 11.71 12.11 541,599 +0.39(+3.34%)
Nov 01, 2011 11.71 11.85 11.46 11.72 1,053,613 -0.18(-1.48%)
Oct 31, 2011 12.21 12.29 11.89 11.90 569,917 -0.49(-3.95%)
Oct 28, 2011 12.59 12.68 12.34 12.39 435,222 -0.31(-2.46%)
Oct 27, 2011 12.07 12.72 12.07 12.70 980,209 +0.91(+7.71%)
Oct 26, 2011 11.81 11.95 11.62 11.79 984,383 +0.11(+0.92%)
Oct 25, 2011 11.48 11.85 11.32 11.68 1,098,146 +0.10(+0.84%)
Oct 24, 2011 11.44 11.63 11.37 11.59 1,266,943 +0.15(+1.28%)
Oct 21, 2011 11.28 11.52 11.15 11.44 3,348,524 +0.69(+6.46%)
Oct 20, 2011 10.92 10.92 10.38 10.74 827,388 -0.21(-1.87%)
Oct 19, 2011 11.04 11.17 10.91 10.95 596,775 -0.18(-1.58%)
Oct 18, 2011 10.57 11.18 10.44 11.13 801,731 +0.74(+7.16%)
Oct 17, 2011 11.03 11.10 10.36 10.38 562,523 -0.75(-6.76%)
Oct 14, 2011 11.06 11.22 10.91 11.14 369,867 +0.22(+2.06%)
Oct 13, 2011 11.02 11.10 10.76 10.91 401,736 -0.20(-1.76%)
Oct 12, 2011 10.89 11.31 10.87 11.11 861,923 +0.31(+2.90%)
Oct 11, 2011 10.72 10.94 10.55 10.79 773,624 +0.02(+0.18%)
Oct 10, 2011 10.41 11.03 10.36 10.77 1,841,066 +0.53(+5.15%)
Oct 07, 2011 10.72 10.83 10.15 10.25 1,033,343 -0.42(-3.94%)
Oct 06, 2011 10.68 10.80 10.51 10.67 935,745 +0.11(+1.02%)
Oct 05, 2011 10.46 10.75 10.34 10.56 965,274 +0.10(+0.93%)
Oct 04, 2011 9.992 10.51 9.757 10.46 1,314,180 +0.31(+3.08%)
Oct 03, 2011 10.50 10.68 9.952 10.15 1,598,072 -0.28(-2.72%)
Sep 30, 2011 10.72 10.84 10.43 10.43 920,555 -0.43(-3.96%)
Sep 29, 2011 10.94 10.97 10.62 10.86 1,151,155 +0.11(+1.00%)
Sep 28, 2011 11.22 11.28 10.73 10.75 1,070,689 -0.37(-3.34%)
Sep 27, 2011 11.44 11.57 11.10 11.13 1,339,981 -0.20(-1.73%)
Sep 26, 2011 11.39 11.43 10.94 11.32 926,387 -0.01(-0.09%)
Sep 23, 2011 10.73 11.40 10.69 11.33 2,028,127 +0.66(+6.14%)
Sep 22, 2011 10.74 10.89 10.46 10.68 2,068,422 -0.27(-2.50%)
Sep 21, 2011 11.43 11.46 10.95 10.95 1,316,038 -0.41(-3.61%)
Sep 20, 2011 11.50 11.77 11.35 11.36 1,187,463 -0.18(-1.53%)
Sep 19, 2011 11.55 11.72 11.33 11.54 1,044,941 -0.29(-2.48%)
Sep 16, 2011 11.64 12.00 11.59 11.83 1,150,102 +0.10(+0.83%)
Sep 15, 2011 11.69 11.73 11.46 11.73 1,808,584 +0.16(+1.35%)
Sep 14, 2011 11.63 11.72 11.31 11.58 909,475 +0.05(+0.42%)
Sep 13, 2011 11.18 11.60 11.16 11.53 1,107,639 +0.37(+3.33%)
Sep 12, 2011 10.93 11.17 10.73 11.15 1,157,438 +0.07(+0.62%)
Sep 09, 2011 11.60 11.73 10.96 11.09 2,245,110 -0.65(-5.50%)
Sep 08, 2011 11.54 11.98 11.52 11.73 2,385,550 +0.14(+1.18%)
Sep 07, 2011 11.18 11.67 10.97 11.59 2,389,669 +0.57(+5.14%)
Sep 06, 2011 10.78 11.06 10.78 11.03 2,009,624 -0.14(-1.23%)
Sep 02, 2011 10.86 11.40 10.81 11.16 2,948,388 +0.07(+0.62%)
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.