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 (%)
May 31, 2012 16.45 16.65 15.64 16.61 795,268 -0.23(-1.39%)
May 30, 2012 17.20 17.21 16.84 16.84 416,129 -0.57(-3.26%)
May 29, 2012 17.27 17.50 17.21 17.41 1,243,598 +0.30(+1.77%)
May 25, 2012 16.88 17.30 16.82 17.11 971,933 +0.25(+1.51%)
May 24, 2012 16.66 17.10 16.60 16.85 891,087 +0.20(+1.17%)
May 23, 2012 16.50 16.78 16.43 16.66 463,469 +0.05(+0.29%)
May 22, 2012 16.64 16.79 16.46 16.61 802,794 -0.04(-0.23%)
May 21, 2012 16.46 16.79 16.26 16.65 737,791 +0.10(+0.59%)
May 18, 2012 16.76 16.76 16.34 16.55 727,415 -0.20(-1.17%)
May 17, 2012 17.01 17.07 16.75 16.75 980,870 -0.28(-1.66%)
May 16, 2012 16.72 17.18 16.72 17.03 722,122 +0.35(+2.11%)
May 15, 2012 16.85 16.95 16.66 16.68 806,119 -0.19(-1.10%)
May 14, 2012 16.90 17.09 16.66 16.86 677,291 -0.23(-1.37%)
May 11, 2012 17.21 17.36 17.04 17.10 670,978 -0.28(-1.63%)
May 10, 2012 17.24 17.53 17.23 17.38 1,277,302 +0.25(+1.48%)
May 09, 2012 16.49 17.19 16.44 17.13 1,351,574 +0.35(+2.10%)
May 08, 2012 16.67 16.82 16.32 16.78 4,031,122 -0.08(-0.46%)
May 07, 2012 16.51 16.93 16.51 16.85 1,344,670 +0.27(+1.65%)
May 04, 2012 16.43 16.68 16.38 16.58 779,274 -0.01(-0.06%)
May 03, 2012 16.59 16.80 16.52 16.59 1,043,452 -0.06(-0.35%)
May 02, 2012 16.32 16.75 16.29 16.65 1,313,151 +0.19(+1.13%)
May 01, 2012 16.50 16.75 16.43 16.46 1,572,723 +0.14(+0.84%)
Apr 30, 2012 16.54 16.67 16.20 16.33 734,638 -0.25(-1.53%)
Apr 27, 2012 16.66 16.67 16.41 16.58 1,040,389 +0.00(+0.00%)
Apr 26, 2012 15.84 16.94 15.84 16.58 1,978,816 +0.80(+5.08%)
Apr 25, 2012 15.76 15.94 15.63 15.78 751,292 +0.14(+0.88%)
Apr 24, 2012 15.40 15.67 15.33 15.64 560,031 +0.27(+1.78%)
Apr 23, 2012 15.30 15.40 15.14 15.37 694,903 -0.16(-1.01%)
Apr 20, 2012 15.64 15.72 15.53 15.53 328,436 -0.06(-0.38%)
Apr 19, 2012 15.69 15.80 15.48 15.58 481,074 -0.06(-0.37%)
Apr 18, 2012 15.76 15.81 15.60 15.64 636,898 -0.24(-1.54%)
Apr 17, 2012 15.70 16.04 15.64 15.89 834,700 +0.28(+1.82%)
Apr 16, 2012 15.70 15.79 15.59 15.60 609,603 -0.04(-0.25%)
Apr 13, 2012 15.50 15.78 15.35 15.64 922,309 +0.22(+1.46%)
Apr 12, 2012 15.08 15.52 15.05 15.42 447,902 +0.34(+2.27%)
Apr 11, 2012 14.92 15.22 14.85 15.08 951,372 +0.33(+2.25%)
Apr 10, 2012 15.17 15.25 14.71 14.74 724,936 -0.51(-3.33%)
Apr 09, 2012 15.45 15.45 15.17 15.25 601,215 -0.44(-2.80%)
Apr 05, 2012 15.64 15.78 15.60 15.69 386,921 -0.05(-0.31%)
Apr 04, 2012 15.74 16.02 15.55 15.74 618,909 -0.19(-1.17%)
Apr 03, 2012 15.83 16.07 15.70 15.93 1,126,358 +0.09(+0.56%)
Apr 02, 2012 15.91 16.05 15.84 15.84 663,424 -0.12(-0.74%)
Mar 30, 2012 16.10 16.14 15.88 15.96 454,312 -0.02(-0.12%)
Mar 29, 2012 15.94 16.18 15.82 15.97 495,024 -0.06(-0.37%)
Mar 28, 2012 16.07 16.20 15.89 16.03 834,080 -0.06(-0.36%)
Mar 27, 2012 16.34 16.45 16.09 16.09 838,670 -0.22(-1.32%)
Mar 26, 2012 16.19 16.45 16.19 16.31 1,311,782 +0.25(+1.58%)
Mar 23, 2012 16.06 16.15 15.91 16.05 653,478 -0.05(-0.30%)
Mar 22, 2012 16.07 16.27 16.02 16.10 471,395 -0.16(-0.96%)
Mar 21, 2012 16.37 16.44 16.17 16.26 610,174 -0.09(-0.54%)
Mar 20, 2012 16.28 16.43 16.20 16.35 251,589 -0.06(-0.36%)
Mar 19, 2012 16.30 16.48 16.15 16.41 975,651 +0.05(+0.30%)
Mar 16, 2012 16.44 16.55 16.10 16.36 1,475,286 -0.06(-0.36%)
Mar 15, 2012 16.04 16.52 15.96 16.41 555,734 +0.36(+2.25%)
Mar 14, 2012 16.04 16.13 15.90 16.05 577,532 -0.12(-0.73%)
Mar 13, 2012 15.74 16.18 15.58 16.17 988,567 +0.53(+3.37%)
Mar 12, 2012 15.54 15.82 15.37 15.64 1,253,038 +0.04(+0.25%)
Mar 09, 2012 15.14 15.71 15.10 15.60 1,717,099 +0.43(+2.84%)
Mar 08, 2012 14.87 15.27 14.87 15.17 1,421,591 +0.38(+2.58%)
Mar 07, 2012 14.58 14.85 14.45 14.79 576,297 +0.23(+1.61%)
Mar 06, 2012 14.88 14.91 14.53 14.56 463,687 -0.46(-3.06%)
Mar 05, 2012 15.13 15.27 14.88 15.02 562,369 -0.14(-0.90%)
Mar 02, 2012 14.99 15.59 14.93 15.15 998,532 +0.22(+1.44%)
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.