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 (%)
Jul 30, 2010 19.58 19.75 19.33 19.58 744,727 +0.02(+0.10%)
Jul 29, 2010 19.39 19.73 19.24 19.56 748,246 +0.46(+2.41%)
Jul 28, 2010 19.10 19.56 19.05 19.10 1,425 -0.35(-1.81%)
Jul 27, 2010 19.46 19.54 19.18 19.46 1,134 +0.30(+1.58%)
Jul 26, 2010 18.59 19.17 18.58 19.15 493,601 +0.55(+2.94%)
Jul 23, 2010 18.46 18.65 18.36 18.60 576,973 +0.06(+0.32%)
Jul 22, 2010 18.16 18.72 18.16 18.55 788,531 +0.47(+2.60%)
Jul 21, 2010 18.46 18.56 18.05 18.08 579,892 -0.35(-1.91%)
Jul 20, 2010 17.77 18.46 17.68 18.43 604,815 +0.52(+2.89%)
Jul 19, 2010 17.77 18.00 17.78 17.91 402,975 +0.14(+0.77%)
Jul 16, 2010 17.77 18.46 17.76 17.77 387,341 -0.70(-3.81%)
Jul 15, 2010 18.53 18.58 18.31 18.48 414,562 -0.03(-0.16%)
Jul 14, 2010 18.48 18.69 18.43 18.51 419,548 -0.07(-0.37%)
Jul 13, 2010 18.69 18.69 18.51 18.58 503,203 -0.04(-0.21%)
Jul 12, 2010 18.66 18.94 18.56 18.61 635,695 -0.06(-0.31%)
Jul 09, 2010 18.67 18.69 18.17 18.67 478,866 +0.45(+2.47%)
Jul 08, 2010 17.44 18.23 17.44 18.22 714,291 +0.84(+4.84%)
Jul 07, 2010 17.23 17.45 17.17 17.38 552,902 +0.22(+1.25%)
Jul 06, 2010 17.17 17.42 17.05 17.17 2,495 +0.07(+0.40%)
Jul 02, 2010 17.10 17.31 17.04 17.10 399,331 -0.17(-0.96%)
Jul 01, 2010 17.30 17.39 17.00 17.27 773,384 +0.00(+0.00%)
Jun 30, 2010 17.36 17.66 17.26 17.27 591,491 -0.17(-0.95%)
Jun 29, 2010 17.43 17.62 17.34 17.43 616 -0.22(-1.27%)
Jun 25, 2010 17.66 17.79 17.28 17.66 771,433 +0.18(+1.01%)
Jun 24, 2010 17.52 17.77 17.44 17.48 850,189 -0.07(-0.39%)
Jun 23, 2010 18.02 18.03 17.44 17.55 871,028 -0.58(-3.18%)
Jun 22, 2010 17.73 18.54 17.73 18.13 868,748 +0.37(+2.09%)
Jun 21, 2010 18.44 18.44 17.70 17.75 738,873 -0.57(-3.10%)
Jun 18, 2010 18.32 18.60 18.18 18.32 998,433 -0.23(-1.26%)
Jun 17, 2010 18.44 18.59 18.32 18.56 517,809 +0.28(+1.55%)
Jun 16, 2010 18.22 18.48 18.14 18.27 1,241,202 -0.14(-0.74%)
Jun 15, 2010 18.47 18.49 18.14 18.41 739,327 -0.07(-0.37%)
Jun 14, 2010 17.70 18.72 17.65 18.48 1,211,865 +0.54(+3.00%)
Jun 11, 2010 18.08 18.31 17.43 17.94 2,214,487 -0.54(-2.91%)
Jun 10, 2010 18.74 18.81 18.34 18.48 1,194,189 -0.34(-1.82%)
Jun 09, 2010 19.25 19.46 18.73 18.82 1,287,323 -0.42(-2.19%)
Jun 08, 2010 19.51 19.51 18.92 19.24 868,808 -0.20(-1.01%)
Jun 07, 2010 19.68 19.76 18.33 19.44 1,302,653 -0.26(-1.34%)
Jun 04, 2010 19.70 20.24 19.46 19.70 1,894,559 -0.19(-0.93%)
Jun 03, 2010 19.17 20.22 19.17 19.89 1,605,922 +0.76(+3.99%)
Jun 02, 2010 18.32 20.18 17.80 19.12 3,275,592 +0.78(+4.26%)
Jun 01, 2010 19.15 21.02 18.34 18.34 147,113 -0.81(-4.24%)
May 27, 2010 19.15 19.15 19.15 19.15 0 +0.25(+1.35%)
May 26, 2010 19.31 19.31 18.90 18.90 2,045 -0.41(-2.13%)
May 25, 2010 17.89 19.31 17.65 19.31 12,478 +0.94(+5.11%)
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.