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 (%)
Feb 28, 2013 25.31 25.53 25.17 25.33 1,398,015 -0.04(-0.15%)
Feb 27, 2013 24.67 25.58 24.55 25.37 1,321,224 +0.65(+2.61%)
Feb 26, 2013 24.01 24.99 24.01 24.72 2,036,015 +0.49(+2.02%)
Feb 22, 2013 26.67 27.39 23.99 24.24 3,538,374 -2.15(-8.15%)
Feb 21, 2013 27.43 27.50 25.81 26.39 1,696,127 -1.17(-4.26%)
Feb 20, 2013 27.67 27.81 27.34 27.56 1,221,325 -0.28(-1.02%)
Feb 19, 2013 27.39 27.85 27.27 27.84 657,143 +0.46(+1.68%)
Feb 15, 2013 27.66 27.66 27.30 27.38 833,493 -0.04(-0.14%)
Feb 14, 2013 27.62 27.78 27.41 27.42 722,894 -0.28(-1.02%)
Feb 13, 2013 27.98 28.15 27.61 27.71 849,772 -0.30(-1.08%)
Feb 12, 2013 28.09 28.35 27.96 28.01 764,797 -0.13(-0.45%)
Feb 11, 2013 27.90 28.21 27.86 28.14 870,896 +0.27(+0.98%)
Feb 08, 2013 27.74 27.98 27.67 27.86 1,008,122 +0.20(+0.71%)
Feb 07, 2013 27.53 27.78 27.43 27.67 1,098,711 +0.19(+0.68%)
Feb 06, 2013 26.91 27.62 26.88 27.48 1,132,256 +0.85(+3.19%)
Feb 04, 2013 26.06 26.81 26.02 26.63 818,986 +0.37(+1.41%)
Feb 01, 2013 25.78 26.65 25.60 26.26 1,372,679 +0.61(+2.36%)
Jan 31, 2013 24.53 25.89 24.53 25.65 3,107,320 +1.24(+5.09%)
Jan 30, 2013 25.05 25.30 24.39 24.41 1,834,103 -0.59(-2.35%)
Jan 29, 2013 25.40 25.40 24.17 25.00 2,732,930 -0.36(-1.43%)
Jan 28, 2013 26.36 26.44 25.29 25.36 1,539,921 -0.99(-3.75%)
Jan 25, 2013 26.64 26.66 26.25 26.35 841,439 -0.28(-1.06%)
Jan 24, 2013 27.21 27.21 26.59 26.63 867,716 -0.56(-2.05%)
Jan 23, 2013 27.56 27.64 27.13 27.19 555,803 -0.49(-1.77%)
Jan 22, 2013 27.27 27.95 27.27 27.68 696,614 +0.46(+1.69%)
Jan 18, 2013 27.13 27.37 26.92 27.22 480,202 +0.05(+0.18%)
Jan 17, 2013 27.13 27.50 27.01 27.17 955,635 +0.16(+0.58%)
Jan 16, 2013 26.29 27.30 26.25 27.01 1,082,564 +0.71(+2.71%)
Jan 15, 2013 25.63 26.51 25.32 26.30 895,059 +0.55(+2.13%)
Jan 14, 2013 26.03 26.21 25.73 25.75 990,813 -0.28(-1.09%)
Jan 11, 2013 26.75 26.75 26.02 26.03 938,060 -0.71(-2.67%)
Jan 10, 2013 26.93 27.03 26.59 26.75 444,843 -0.03(-0.11%)
Jan 09, 2013 26.89 27.12 26.67 26.78 657,489 +0.05(+0.18%)
Jan 08, 2013 26.87 26.99 26.48 26.73 588,672 -0.15(-0.55%)
Jan 07, 2013 27.01 27.31 26.77 26.88 478,446 -0.28(-1.04%)
Jan 04, 2013 26.86 27.20 26.62 27.16 726,581 +0.44(+1.65%)
Jan 03, 2013 26.81 27.34 26.49 26.72 968,064 -0.12(-0.44%)
Jan 02, 2013 26.74 26.84 26.46 26.84 776,902 +0.52(+1.97%)
Dec 31, 2012 25.76 26.45 25.62 26.32 524,381 +0.48(+1.85%)
Dec 28, 2012 26.24 26.46 25.82 25.84 586,846 -0.44(-1.67%)
Dec 27, 2012 26.59 26.75 25.96 26.28 645,714 -0.33(-1.25%)
Dec 26, 2012 26.60 26.91 26.60 26.61 487,168 +0.02(+0.07%)
Dec 24, 2012 26.46 26.66 26.29 26.59 238,335 +0.06(+0.22%)
Dec 21, 2012 26.51 26.76 25.79 26.53 2,251,496 -0.38(-1.42%)
Dec 20, 2012 26.59 27.07 26.55 26.91 649,789 +0.41(+1.55%)
Dec 19, 2012 27.18 27.44 26.45 26.50 730,460 -0.87(-3.18%)
Dec 18, 2012 26.76 27.44 26.46 27.37 1,054,507 +0.61(+2.26%)
Dec 17, 2012 26.93 26.98 26.63 26.77 551,390 -0.07(-0.25%)
Dec 14, 2012 26.61 27.02 26.45 26.84 543,907 +0.30(+1.14%)
Dec 13, 2012 26.68 27.08 26.44 26.53 758,268 -0.17(-0.62%)
Dec 12, 2012 26.79 26.89 26.57 26.70 910,511 +0.06(+0.22%)
Dec 11, 2012 26.39 26.64 26.35 26.64 600,719 +0.37(+1.41%)
Dec 10, 2012 26.77 26.77 25.73 26.27 909,821 +0.33(+1.28%)
Dec 07, 2012 25.52 26.03 25.32 25.94 568,011 +0.44(+1.73%)
Dec 06, 2012 25.39 25.83 25.23 25.50 767,765 -0.42(-1.62%)
Dec 05, 2012 25.63 26.08 25.51 25.92 533,406 +0.32(+1.26%)
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.