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 (%)
Sep 27, 2013 26.09 26.33 25.88 26.28 692,272 +0.03(+0.11%)
Sep 26, 2013 25.98 26.55 25.96 26.25 645,667 +0.29(+1.13%)
Sep 25, 2013 26.20 26.20 25.93 25.96 759,777 -0.17(-0.64%)
Sep 24, 2013 26.21 26.60 26.03 26.12 763,575 -0.17(-0.63%)
Sep 23, 2013 26.83 26.85 26.13 26.29 689,992 -0.62(-2.29%)
Sep 20, 2013 27.42 27.58 26.87 26.91 1,578,474 -0.62(-2.24%)
Sep 19, 2013 26.89 27.78 26.89 27.52 1,348,652 +0.67(+2.51%)
Sep 18, 2013 26.11 26.85 26.06 26.85 831,040 +0.76(+2.92%)
Sep 17, 2013 26.28 26.35 25.99 26.08 938,991 -0.17(-0.63%)
Sep 16, 2013 26.12 26.45 25.78 26.25 827,224 +0.47(+1.82%)
Sep 13, 2013 25.59 25.85 25.48 25.78 793,245 +0.20(+0.76%)
Sep 12, 2013 25.71 25.90 25.56 25.59 700,215 -0.10(-0.38%)
Sep 11, 2013 25.51 25.77 25.35 25.68 774,423 +0.18(+0.69%)
Sep 10, 2013 25.90 25.90 25.12 25.51 887,902 -0.22(-0.87%)
Sep 09, 2013 25.74 25.84 25.63 25.73 283,272 +0.09(+0.34%)
Sep 06, 2013 25.67 25.91 25.47 25.64 617,041 +0.07(+0.27%)
Sep 05, 2013 25.16 25.68 25.09 25.58 791,284 +0.61(+2.43%)
Sep 04, 2013 25.22 25.34 24.92 24.97 898,998 -0.23(-0.93%)
Sep 03, 2013 25.54 25.81 24.95 25.20 1,319,193 +0.08(+0.31%)
Aug 30, 2013 25.49 25.49 25.10 25.13 863,239 -0.30(-1.19%)
Aug 29, 2013 25.37 25.57 25.33 25.43 728,428 +0.00(+0.00%)
Aug 28, 2013 25.56 25.79 25.42 25.43 439,050 -0.12(-0.46%)
Aug 27, 2013 26.03 26.13 25.54 25.55 733,218 -0.76(-2.90%)
Aug 26, 2013 26.43 26.62 26.26 26.31 473,915 -0.13(-0.48%)
Aug 23, 2013 26.66 26.70 26.38 26.44 351,409 -0.14(-0.51%)
Aug 22, 2013 26.61 26.73 26.32 26.57 323,356 +0.10(+0.37%)
Aug 21, 2013 26.59 26.83 26.38 26.47 499,227 -0.21(-0.77%)
Aug 20, 2013 26.63 27.03 26.60 26.68 890,806 -0.01(-0.04%)
Aug 19, 2013 27.09 27.23 26.68 26.69 836,717 -0.44(-1.62%)
Aug 16, 2013 27.36 27.63 27.13 27.13 822,992 -0.24(-0.89%)
Aug 15, 2013 27.47 27.52 27.19 27.37 840,178 -0.46(-1.65%)
Aug 14, 2013 28.13 28.17 27.82 27.83 352,460 -0.21(-0.73%)
Aug 13, 2013 28.09 28.26 27.73 28.04 693,263 -0.07(-0.24%)
Aug 12, 2013 27.73 28.25 27.73 28.11 848,941 +0.28(+1.02%)
Aug 09, 2013 27.78 28.00 27.56 27.82 730,432 +0.00(+0.00%)
Aug 08, 2013 27.58 27.94 27.21 27.82 707,871 +0.43(+1.57%)
Aug 07, 2013 27.66 27.93 27.00 27.39 1,122,404 -0.50(-1.79%)
Aug 06, 2013 27.80 28.06 27.40 27.89 1,107,358 +0.05(+0.18%)
Aug 05, 2013 27.77 27.88 27.67 27.84 810,828 -0.03(-0.11%)
Aug 02, 2013 27.96 28.05 27.71 27.87 935,937 -0.26(-0.94%)
Aug 01, 2013 27.59 28.40 27.56 28.14 1,546,253 +0.86(+3.15%)
Jul 31, 2013 27.38 27.62 26.93 27.28 1,027,460 +0.02(+0.07%)
Jul 30, 2013 27.15 27.53 27.06 27.26 1,508,340 +0.15(+0.54%)
Jul 29, 2013 26.73 27.16 26.63 27.11 729,550 +0.38(+1.43%)
Jul 26, 2013 26.61 27.11 26.51 26.73 977,850 -0.11(-0.40%)
Jul 25, 2013 25.91 27.16 25.41 26.84 2,053,843 +0.84(+3.23%)
Jul 24, 2013 26.16 26.33 25.81 26.00 943,350 +0.03(+0.11%)
Jul 23, 2013 26.07 26.07 25.52 25.97 792,440 +0.01(+0.04%)
Jul 22, 2013 26.14 26.29 25.93 25.96 1,940,922 +0.02(+0.08%)
Jul 19, 2013 26.01 26.35 25.92 25.94 638,931 -0.20(-0.75%)
Jul 18, 2013 26.17 26.59 26.09 26.13 802,012 +0.04(+0.15%)
Jul 17, 2013 25.74 26.23 25.65 26.09 1,129,079 +0.39(+1.52%)
Jul 16, 2013 25.77 25.91 25.30 25.70 1,086,190 -0.10(-0.38%)
Jul 15, 2013 25.92 26.11 25.47 25.80 878,927 -0.10(-0.38%)
Jul 12, 2013 25.59 26.09 25.59 25.90 1,172,767 +0.48(+1.88%)
Jul 11, 2013 25.25 25.78 25.19 25.42 894,089 +0.56(+2.24%)
Jul 10, 2013 24.81 25.14 24.65 24.86 1,317,658 +0.01(+0.04%)
Jul 09, 2013 24.75 25.06 24.43 24.85 755,275 +0.27(+1.11%)
Jul 08, 2013 24.70 24.95 24.47 24.58 923,987 +0.00(+0.00%)
Jul 05, 2013 24.67 24.79 24.32 24.58 701,671 +0.12(+0.48%)
Jul 03, 2013 24.09 24.76 23.98 24.46 618,438 +0.22(+0.89%)
Jul 02, 2013 24.54 25.18 24.16 24.25 1,714,967 -0.24(-1.00%)
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.