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 16.83 17.03 16.00 16.99 777,495 -0.24(-1.39%)
May 30, 2012 17.59 17.60 17.22 17.23 406,829 -0.58(-3.26%)
May 29, 2012 17.66 17.90 17.60 17.81 1,215,805 +0.31(+1.77%)
May 25, 2012 17.27 17.70 17.20 17.50 950,212 +0.26(+1.51%)
May 24, 2012 17.04 17.49 16.98 17.24 871,172 +0.20(+1.17%)
May 23, 2012 16.88 17.16 16.81 17.04 453,111 +0.05(+0.29%)
May 22, 2012 17.02 17.17 16.84 16.99 784,853 -0.04(-0.23%)
May 21, 2012 16.84 17.17 16.63 17.03 721,302 +0.10(+0.59%)
May 18, 2012 17.14 17.14 16.71 16.93 711,158 -0.20(-1.17%)
May 17, 2012 17.40 17.46 17.13 17.13 958,949 -0.29(-1.66%)
May 16, 2012 17.10 17.57 17.10 17.42 705,984 +0.36(+2.11%)
May 15, 2012 17.24 17.34 17.04 17.06 788,103 -0.19(-1.10%)
May 14, 2012 17.29 17.48 17.04 17.25 662,155 -0.24(-1.37%)
May 11, 2012 17.60 17.76 17.43 17.49 655,983 -0.29(-1.63%)
May 10, 2012 17.63 17.93 17.62 17.78 1,248,756 +0.26(+1.48%)
May 09, 2012 16.87 17.58 16.82 17.52 1,321,368 +0.36(+2.10%)
May 08, 2012 17.05 17.20 16.69 17.16 3,941,030 -0.08(-0.46%)
May 07, 2012 16.89 17.32 16.89 17.24 1,314,618 +0.28(+1.65%)
May 04, 2012 16.81 17.06 16.75 16.96 761,858 -0.01(-0.06%)
May 03, 2012 16.97 17.19 16.90 16.97 1,020,132 -0.06(-0.35%)
May 02, 2012 16.69 17.14 16.66 17.03 1,283,804 +0.19(+1.13%)
May 01, 2012 16.88 17.13 16.81 16.84 1,537,574 +0.14(+0.84%)
Apr 30, 2012 16.92 17.05 16.57 16.70 718,220 -0.26(-1.53%)
Apr 27, 2012 17.04 17.05 16.79 16.96 1,017,138 +0.00(+0.00%)
Apr 26, 2012 16.20 17.33 16.20 16.96 1,934,592 +0.82(+5.08%)
Apr 25, 2012 16.12 16.30 15.99 16.14 734,502 +0.14(+0.88%)
Apr 24, 2012 15.75 16.03 15.68 16.00 547,515 +0.28(+1.78%)
Apr 23, 2012 15.65 15.75 15.49 15.72 679,373 -0.16(-1.01%)
Apr 20, 2012 16.00 16.08 15.88 15.88 321,096 -0.06(-0.38%)
Apr 19, 2012 16.05 16.16 15.83 15.94 470,323 -0.06(-0.38%)
Apr 18, 2012 16.12 16.17 15.96 16.00 622,664 -0.25(-1.54%)
Apr 17, 2012 16.06 16.41 16.00 16.25 816,046 +0.29(+1.82%)
Apr 16, 2012 16.06 16.15 15.95 15.96 595,979 -0.04(-0.25%)
Apr 13, 2012 15.85 16.14 15.71 16.00 901,697 +0.23(+1.46%)
Apr 12, 2012 15.42 15.87 15.39 15.77 437,892 +0.35(+2.27%)
Apr 11, 2012 15.26 15.57 15.19 15.42 930,110 +0.34(+2.25%)
Apr 10, 2012 15.52 15.60 15.05 15.08 708,735 -0.52(-3.33%)
Apr 09, 2012 15.80 15.80 15.52 15.60 587,779 -0.45(-2.80%)
Apr 05, 2012 16.00 16.14 15.96 16.05 378,274 -0.05(-0.31%)
Apr 04, 2012 16.10 16.39 15.91 16.10 605,077 -0.19(-1.17%)
Apr 03, 2012 16.19 16.44 16.06 16.29 1,101,185 +0.09(+0.56%)
Apr 02, 2012 16.27 16.42 16.20 16.20 648,597 -0.12(-0.74%)
Mar 30, 2012 16.47 16.51 16.24 16.32 444,159 -0.02(-0.12%)
Mar 29, 2012 16.30 16.55 16.18 16.34 483,961 -0.06(-0.37%)
Mar 28, 2012 16.44 16.57 16.25 16.40 815,439 -0.06(-0.36%)
Mar 27, 2012 16.71 16.83 16.46 16.46 819,927 -0.22(-1.32%)
Mar 26, 2012 16.56 16.83 16.56 16.68 1,282,465 +0.26(+1.58%)
Mar 23, 2012 16.43 16.52 16.27 16.42 638,874 -0.05(-0.30%)
Mar 22, 2012 16.44 16.64 16.39 16.47 460,860 -0.16(-0.96%)
Mar 21, 2012 16.74 16.82 16.54 16.63 596,538 -0.09(-0.54%)
Mar 20, 2012 16.65 16.81 16.57 16.72 245,967 -0.06(-0.36%)
Mar 19, 2012 16.67 16.86 16.52 16.78 953,846 +0.05(+0.30%)
Mar 16, 2012 16.82 16.93 16.47 16.73 1,442,315 -0.06(-0.36%)
Mar 15, 2012 16.41 16.90 16.32 16.79 543,314 +0.37(+2.25%)
Mar 14, 2012 16.41 16.50 16.26 16.42 564,625 -0.12(-0.73%)
Mar 13, 2012 16.10 16.55 15.94 16.54 966,474 +0.54(+3.37%)
Mar 12, 2012 15.90 16.18 15.72 16.00 1,225,034 +0.04(+0.25%)
Mar 09, 2012 15.49 16.07 15.45 15.96 1,678,724 +0.44(+2.84%)
Mar 08, 2012 15.21 15.62 15.21 15.52 1,389,820 +0.39(+2.58%)
Mar 07, 2012 14.91 15.19 14.78 15.13 563,418 +0.24(+1.61%)
Mar 06, 2012 15.22 15.25 14.86 14.89 453,324 -0.47(-3.06%)
Mar 05, 2012 15.48 15.62 15.22 15.36 549,801 -0.14(-0.90%)
Mar 02, 2012 15.33 15.95 15.27 15.50 976,216 +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.