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 (%)
Apr 29, 2011 17.87 18.08 17.79 18.00 691,050 +0.10(+0.55%)
Apr 28, 2011 17.68 17.90 17.61 17.90 580,565 +0.18(+0.99%)
Apr 27, 2011 17.50 17.73 17.50 17.72 848,792 +0.22(+1.29%)
Apr 26, 2011 17.55 17.57 17.45 17.50 611,241 +0.04(+0.22%)
Apr 25, 2011 17.46 17.52 17.44 17.46 549,888 -0.02(-0.11%)
Apr 21, 2011 17.47 17.55 17.44 17.48 617,236 +0.05(+0.28%)
Apr 20, 2011 17.57 17.62 17.38 17.43 620,887 -0.01(-0.06%)
Apr 19, 2011 17.35 17.56 17.28 17.44 634,466 +0.07(+0.39%)
Apr 18, 2011 17.40 17.51 17.26 17.37 1,044,641 -0.13(-0.73%)
Apr 15, 2011 17.41 17.56 17.33 17.50 460,945 +0.10(+0.56%)
Apr 14, 2011 17.30 17.47 17.25 17.40 489,550 -0.02(-0.11%)
Apr 13, 2011 17.49 17.84 17.26 17.42 737,241 -0.01(-0.06%)
Apr 12, 2011 17.41 17.60 17.41 17.43 709,548 -0.09(-0.50%)
Apr 11, 2011 17.60 17.67 17.44 17.52 713,464 -0.05(-0.28%)
Apr 08, 2011 18.16 18.17 17.45 17.57 1,607,692 -0.50(-2.76%)
Apr 07, 2011 18.33 18.39 18.05 18.07 770,061 -0.32(-1.75%)
Apr 06, 2011 18.36 18.42 18.31 18.39 527,961 +0.11(+0.59%)
Apr 05, 2011 18.15 18.55 18.15 18.28 837,361 +0.09(+0.48%)
Apr 04, 2011 18.31 18.38 18.11 18.19 960,904 -0.14(-0.75%)
Apr 01, 2011 18.13 18.41 18.12 18.33 1,189,118 +0.24(+1.35%)
Mar 31, 2011 17.89 18.26 17.89 18.09 562,422 +0.13(+0.71%)
Mar 30, 2011 17.80 18.02 17.72 17.96 585,491 +0.23(+1.32%)
Mar 29, 2011 17.55 17.77 17.51 17.72 639,003 +0.16(+0.89%)
Mar 28, 2011 17.61 17.70 17.51 17.57 1,376,194 +0.00(+0.00%)
Mar 25, 2011 17.29 17.70 17.29 17.57 1,220,157 +0.33(+1.93%)
Mar 24, 2011 17.47 17.56 17.22 17.24 722,268 -0.17(-0.96%)
Mar 23, 2011 17.37 17.61 17.35 17.40 1,286,820 -0.06(-0.34%)
Mar 22, 2011 17.54 17.79 17.40 17.46 1,263,193 +0.10(+0.56%)
Mar 21, 2011 17.31 17.39 17.27 17.36 693,442 +0.35(+2.07%)
Mar 18, 2011 17.09 17.33 16.98 17.01 1,241,099 +0.06(+0.35%)
Mar 17, 2011 17.08 17.41 16.90 16.95 948,139 +0.08(+0.46%)
Mar 16, 2011 16.97 17.31 16.85 16.87 1,066,012 -0.11(-0.63%)
Mar 15, 2011 17.04 17.14 16.97 16.98 1,439,559 -0.05(-0.29%)
Mar 14, 2011 17.31 17.52 16.88 17.03 757,219 -0.42(-2.41%)
Mar 11, 2011 17.41 17.63 17.26 17.45 1,097,049 +0.11(+0.62%)
Mar 10, 2011 17.59 17.62 17.33 17.34 1,094,557 -0.29(-1.66%)
Mar 09, 2011 17.67 18.03 17.64 17.64 783,446 -0.08(-0.44%)
Mar 08, 2011 17.56 17.82 17.47 17.71 1,055,258 +0.17(+0.95%)
Mar 07, 2011 17.73 17.75 17.47 17.55 923,054 -0.05(-0.28%)
Mar 04, 2011 17.94 17.99 17.57 17.60 1,145,670 -0.28(-1.59%)
Mar 03, 2011 17.82 17.93 17.65 17.88 1,530,727 +0.28(+1.61%)
Mar 02, 2011 17.84 18.06 17.59 17.60 2,491,735 -0.32(-1.80%)
Mar 01, 2011 18.19 18.38 17.90 17.92 1,114,545 -0.31(-1.72%)
Feb 28, 2011 18.10 18.52 17.92 18.23 991,143 +0.33(+1.86%)
Feb 25, 2011 19.55 19.55 17.72 17.90 1,631,462 -1.67(-8.54%)
Feb 24, 2011 19.59 19.76 19.46 19.57 541,139 -0.04(-0.20%)
Feb 23, 2011 19.94 20.12 19.50 19.61 705,359 -0.32(-1.62%)
Feb 22, 2011 20.03 20.21 19.93 19.93 517,097 -0.38(-1.88%)
Feb 18, 2011 20.37 20.42 20.16 20.32 362,740 -0.11(-0.53%)
Feb 17, 2011 20.35 20.45 20.31 20.42 283,938 -0.02(-0.10%)
Feb 16, 2011 20.23 20.50 20.18 20.44 447,492 +0.30(+1.50%)
Feb 15, 2011 20.08 20.25 20.08 20.14 310,261 -0.03(-0.15%)
Feb 14, 2011 20.32 20.32 20.09 20.17 287,658 -0.21(-1.01%)
Feb 11, 2011 20.12 20.37 20.06 20.37 364,969 +0.14(+0.68%)
Feb 10, 2011 20.09 20.27 20.09 20.24 205,852 +0.05(+0.24%)
Feb 09, 2011 20.27 20.36 20.08 20.19 294,712 -0.20(-0.96%)
Feb 08, 2011 19.96 20.39 19.96 20.38 442,633 +0.34(+1.71%)
Feb 07, 2011 19.70 20.16 19.69 20.04 636,790 +0.38(+1.94%)
Feb 04, 2011 19.82 19.82 19.46 19.66 385,432 -0.12(-0.59%)
Feb 03, 2011 19.92 19.92 19.67 19.78 267,900 -0.15(-0.74%)
Feb 02, 2011 19.80 19.99 19.80 19.92 419,109 +0.05(+0.25%)
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.