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 (%)
Jun 28, 2013 23.00 23.27 22.76 23.17 830,627 +0.46(+2.03%)
Jun 26, 2013 22.89 22.98 22.63 22.71 1,039,820 +0.01(+0.04%)
Jun 25, 2013 22.31 22.84 22.25 22.70 1,031,818 +0.62(+2.81%)
Jun 24, 2013 21.59 22.18 21.40 22.08 1,325,664 +0.20(+0.91%)
Jun 21, 2013 22.17 22.25 21.50 21.88 1,396,984 -0.22(-1.00%)
Jun 20, 2013 23.23 23.38 22.06 22.10 1,566,417 -1.58(-6.67%)
Jun 19, 2013 23.58 24.26 23.49 23.68 956,608 -0.09(-0.38%)
Jun 18, 2013 23.61 23.93 23.48 23.77 538,324 +0.19(+0.81%)
Jun 17, 2013 24.13 24.23 23.54 23.58 569,521 -0.37(-1.54%)
Jun 14, 2013 24.03 24.14 23.77 23.95 693,249 -0.12(-0.50%)
Jun 13, 2013 23.86 24.13 23.71 24.07 688,371 +0.13(+0.54%)
Jun 12, 2013 23.91 24.35 23.81 23.94 871,208 +0.20(+0.84%)
Jun 11, 2013 24.19 24.53 23.73 23.74 811,330 -1.04(-4.20%)
Jun 10, 2013 25.14 25.20 24.64 24.78 505,050 -0.32(-1.27%)
Jun 07, 2013 25.27 25.49 24.99 25.10 830,402 +0.02(+0.08%)
Jun 06, 2013 24.47 25.14 24.38 25.08 784,525 +0.57(+2.33%)
Jun 05, 2013 25.07 25.12 24.29 24.51 853,301 -0.57(-2.27%)
Jun 04, 2013 25.46 25.67 24.77 25.08 1,195,491 -0.43(-1.69%)
Jun 03, 2013 26.10 26.16 25.21 25.51 897,804 -0.69(-2.63%)
May 31, 2013 26.27 26.71 26.12 26.20 635,425 -0.23(-0.87%)
May 30, 2013 26.26 26.54 26.06 26.43 669,244 +0.17(+0.65%)
May 29, 2013 26.53 26.53 26.04 26.26 799,661 -0.51(-1.91%)
May 28, 2013 26.95 27.19 26.48 26.77 530,437 +0.07(+0.26%)
May 24, 2013 26.99 27.06 26.47 26.70 661,236 -0.48(-1.77%)
May 23, 2013 26.14 27.30 25.73 27.18 1,634,516 +0.96(+3.66%)
May 22, 2013 27.56 27.73 25.81 26.22 1,344,557 -1.38(-5.00%)
May 21, 2013 27.79 28.13 27.49 27.60 556,562 -0.13(-0.47%)
May 20, 2013 27.60 27.82 27.46 27.73 979,596 +0.08(+0.29%)
May 17, 2013 27.45 27.90 27.27 27.65 728,932 +0.39(+1.43%)
May 16, 2013 27.86 28.01 27.20 27.26 859,810 -0.59(-2.12%)
May 15, 2013 28.05 28.15 27.73 27.85 562,700 +0.28(+1.02%)
May 13, 2013 28.13 28.15 27.53 27.57 862,077 -0.66(-2.34%)
May 10, 2013 28.16 28.68 28.13 28.23 513,041 +0.02(+0.07%)
May 09, 2013 28.03 28.46 27.95 28.21 752,695 +0.08(+0.28%)
May 08, 2013 28.02 28.32 27.81 28.13 991,121 -0.02(-0.07%)
May 07, 2013 27.74 28.30 27.53 28.15 866,771 +0.48(+1.73%)
May 06, 2013 27.38 27.91 26.92 27.67 766,189 +0.20(+0.73%)
May 03, 2013 27.77 27.90 27.43 27.47 691,831 -0.02(-0.07%)
May 02, 2013 26.62 27.82 26.59 27.49 1,249,319 +0.93(+3.50%)
May 01, 2013 27.14 27.39 26.48 26.56 1,050,374 -0.72(-2.64%)
Apr 30, 2013 27.24 27.58 26.98 27.28 1,206,740 +0.07(+0.26%)
Apr 29, 2013 26.84 27.49 26.29 27.21 1,058,562 +0.39(+1.45%)
Apr 26, 2013 26.53 26.87 26.26 26.82 891,104 +0.30(+1.13%)
Apr 25, 2013 24.97 28.12 24.86 26.52 3,076,080 +1.82(+7.37%)
Apr 24, 2013 24.57 24.74 24.39 24.70 632,839 +0.13(+0.53%)
Apr 23, 2013 24.14 24.58 24.12 24.57 525,938 +0.57(+2.38%)
Apr 22, 2013 24.15 24.15 23.48 24.00 1,066,120 -0.19(-0.79%)
Apr 19, 2013 24.07 24.31 23.85 24.19 483,381 +0.17(+0.71%)
Apr 18, 2013 24.47 24.71 23.84 24.02 813,589 -0.37(-1.52%)
Apr 17, 2013 24.41 24.55 24.10 24.39 829,850 -0.29(-1.18%)
Apr 16, 2013 24.86 25.07 24.26 24.68 1,017,770 +0.00(+0.00%)
Apr 15, 2013 25.48 25.83 24.61 24.68 1,313,831 -0.91(-3.56%)
Apr 12, 2013 25.54 25.71 24.85 25.59 1,695,806 -0.09(-0.35%)
Apr 11, 2013 24.09 26.44 23.72 25.68 3,281,232 +1.52(+6.29%)
Apr 10, 2013 25.13 25.17 24.13 24.16 1,873,813 -0.95(-3.78%)
Apr 09, 2013 25.10 25.21 24.85 25.11 547,807 +0.01(+0.04%)
Apr 08, 2013 24.85 25.26 24.75 25.10 603,936 +0.02(+0.08%)
Apr 05, 2013 24.95 25.14 24.66 25.08 575,017 -0.16(-0.63%)
Apr 04, 2013 25.02 25.34 24.68 25.24 912,625 +0.20(+0.80%)
Apr 03, 2013 25.63 25.83 24.98 25.04 1,140,100 -0.60(-2.34%)
Apr 02, 2013 25.47 25.76 25.39 25.64 766,242 +0.21(+0.83%)
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.