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 (%)
Jan 31, 2011 19.55 19.66 19.41 19.60 481,962 +0.10(+0.50%)
Jan 28, 2011 20.16 20.21 19.41 19.50 769,460 -0.66(-3.30%)
Jan 27, 2011 19.97 20.20 19.92 20.17 346,931 +0.16(+0.78%)
Jan 26, 2011 19.87 20.13 19.80 20.01 408,042 +0.22(+1.09%)
Jan 25, 2011 19.86 19.90 19.69 19.80 419,358 -0.16(-0.78%)
Jan 24, 2011 19.28 20.07 19.28 19.95 670,790 +0.62(+3.19%)
Jan 21, 2011 19.34 19.39 19.21 19.34 493,129 +0.06(+0.30%)
Jan 20, 2011 19.20 19.46 19.16 19.28 565,732 +0.05(+0.25%)
Jan 19, 2011 19.55 19.58 19.16 19.23 470,230 -0.35(-1.80%)
Jan 18, 2011 19.17 19.58 19.12 19.58 854,770 +0.33(+1.73%)
Jan 14, 2011 19.19 19.35 19.08 19.25 385,767 -0.02(-0.10%)
Jan 13, 2011 18.79 19.27 18.77 19.27 565,351 +0.50(+2.66%)
Jan 12, 2011 18.84 18.85 18.56 18.77 3,570,757 -0.01(-0.05%)
Jan 11, 2011 18.80 18.80 18.63 18.78 412,767 +0.05(+0.26%)
Jan 10, 2011 18.62 18.82 18.55 18.73 517,360 +0.01(+0.05%)
Jan 07, 2011 18.72 18.77 18.55 18.72 750,135 +0.00(+0.00%)
Jan 06, 2011 18.77 18.82 18.59 18.72 276,625 -0.07(-0.36%)
Jan 05, 2011 18.58 18.94 18.56 18.79 793,994 +0.14(+0.73%)
Jan 04, 2011 18.27 18.68 18.22 18.65 823,613 +0.38(+2.09%)
Jan 03, 2011 18.16 18.28 17.94 18.27 585,978 +0.17(+0.92%)
Dec 31, 2010 18.00 18.17 18.00 18.11 323,585 +0.10(+0.54%)
Dec 30, 2010 17.94 18.11 17.84 18.01 247,859 +0.04(+0.22%)
Dec 29, 2010 18.12 18.12 17.87 17.97 365,332 -0.15(-0.81%)
Dec 28, 2010 17.95 18.12 17.84 18.12 406,926 +0.22(+1.20%)
Dec 27, 2010 18.19 18.19 17.83 17.90 349,626 -0.32(-1.77%)
Dec 23, 2010 18.24 18.58 18.19 18.22 395,411 -0.02(-0.11%)
Dec 22, 2010 17.96 18.24 17.89 18.24 345,294 +0.31(+1.75%)
Dec 21, 2010 17.88 17.94 17.83 17.93 272,255 +0.08(+0.44%)
Dec 20, 2010 17.81 17.93 17.73 17.85 433,943 +0.06(+0.33%)
Dec 17, 2010 17.80 17.81 17.72 17.79 961,870 -0.06(-0.33%)
Dec 16, 2010 17.68 17.92 17.68 17.85 597,502 +0.18(+1.00%)
Dec 15, 2010 17.77 17.82 17.68 17.68 520,272 -0.10(-0.55%)
Dec 14, 2010 17.89 18.02 17.76 17.77 333,227 -0.04(-0.22%)
Dec 13, 2010 17.81 17.91 17.71 17.81 525,730 +0.04(+0.22%)
Dec 10, 2010 17.86 17.87 17.63 17.77 843,257 -0.04(-0.22%)
Dec 09, 2010 18.00 18.08 17.77 17.81 1,124,234 -0.16(-0.87%)
Dec 08, 2010 18.27 18.30 17.92 17.97 1,036,073 -0.26(-1.45%)
Dec 07, 2010 18.48 18.57 18.22 18.23 386,017 -0.08(-0.43%)
Dec 06, 2010 18.43 18.48 18.19 18.31 459,317 -0.13(-0.69%)
Dec 03, 2010 18.37 18.51 18.22 18.44 422,470 +0.04(+0.21%)
Dec 02, 2010 17.99 18.41 17.88 18.40 605,230 +0.46(+2.56%)
Dec 01, 2010 18.02 18.16 17.78 17.94 513,139 +0.14(+0.77%)
Nov 30, 2010 17.77 17.92 17.71 17.80 853,067 -0.07(-0.38%)
Nov 29, 2010 17.81 18.08 17.78 17.87 638,824 -0.08(-0.44%)
Nov 26, 2010 18.27 18.33 17.95 17.95 331,109 -0.48(-2.60%)
Nov 24, 2010 18.31 18.43 18.43 18.43 486,371 +0.24(+1.34%)
Nov 23, 2010 17.98 18.24 17.91 18.18 796,450 +0.05(+0.27%)
Nov 22, 2010 17.94 18.22 17.86 18.14 560,722 +0.12(+0.65%)
Nov 19, 2010 18.06 18.12 17.82 18.02 437,646 -0.04(-0.22%)
Nov 18, 2010 18.09 18.38 18.02 18.06 590,369 +0.15(+0.82%)
Nov 17, 2010 17.76 17.98 17.74 17.91 574,453 +0.19(+1.05%)
Nov 16, 2010 17.94 18.13 17.65 17.72 849,722 -0.31(-1.73%)
Nov 15, 2010 18.03 18.21 17.93 18.04 605,409 +0.06(+0.33%)
Nov 12, 2010 17.89 18.08 17.77 17.98 1,527,548 -0.04(-0.22%)
Nov 11, 2010 17.81 18.03 17.74 18.02 987,523 +0.03(+0.16%)
Nov 10, 2010 17.60 18.02 17.50 17.99 1,003,959 +0.36(+2.05%)
Nov 09, 2010 17.89 17.91 17.58 17.63 948,959 -0.28(-1.58%)
Nov 08, 2010 17.83 17.99 17.78 17.91 2,330,932 +0.09(+0.49%)
Nov 05, 2010 17.85 17.98 17.69 17.82 920,016 +0.13(+0.72%)
Nov 04, 2010 17.49 17.70 17.39 17.70 546,626 +0.29(+1.69%)
Nov 03, 2010 17.37 17.47 17.23 17.40 394,963 +0.00(+0.00%)
Nov 02, 2010 17.21 17.43 17.19 17.40 663,761 +0.31(+1.83%)
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.