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 (%)
Feb 29, 2012 15.01 15.40 14.94 15.38 1,939,917 +0.38(+2.53%)
Feb 28, 2012 13.89 15.49 13.51 15.00 2,813,793 +0.88(+6.23%)
Feb 27, 2012 13.70 14.25 13.62 14.12 547,513 +0.35(+2.54%)
Feb 24, 2012 14.09 14.09 13.74 13.77 492,892 -0.26(-1.85%)
Feb 23, 2012 14.09 14.13 13.93 14.03 400,184 -0.04(-0.28%)
Feb 22, 2012 14.08 14.16 13.70 14.07 343,582 +0.01(+0.07%)
Feb 21, 2012 14.30 14.30 13.73 14.06 661,875 -0.24(-1.68%)
Feb 17, 2012 14.07 14.32 14.04 14.30 444,427 +0.26(+1.85%)
Feb 16, 2012 13.58 14.10 13.53 14.04 754,573 +0.48(+3.54%)
Feb 15, 2012 13.82 13.93 13.50 13.56 629,592 -0.18(-1.31%)
Feb 14, 2012 13.82 13.90 13.61 13.74 311,330 -0.20(-1.43%)
Feb 13, 2012 13.82 13.98 13.73 13.94 216,726 +0.29(+2.12%)
Feb 10, 2012 13.79 13.91 13.64 13.65 222,003 -0.26(-1.87%)
Feb 09, 2012 14.01 14.21 13.76 13.91 374,051 -0.07(-0.50%)
Feb 08, 2012 14.20 14.24 13.97 13.98 349,854 -0.20(-1.41%)
Feb 07, 2012 14.19 14.32 14.12 14.18 221,602 -0.09(-0.63%)
Feb 06, 2012 14.27 14.40 14.12 14.27 217,102 -0.10(-0.70%)
Feb 03, 2012 14.23 14.50 14.18 14.37 637,965 +0.34(+2.42%)
Feb 02, 2012 14.06 14.27 13.92 14.03 501,390 +0.00(+0.00%)
Feb 01, 2012 14.28 14.59 13.22 14.03 2,222,377 -0.17(-1.20%)
Jan 31, 2012 14.35 14.38 14.17 14.20 522,183 -0.12(-0.84%)
Jan 30, 2012 14.40 14.45 14.27 14.32 330,260 -0.24(-1.65%)
Jan 27, 2012 14.38 14.59 14.33 14.56 464,778 +0.09(+0.62%)
Jan 26, 2012 14.85 14.91 14.30 14.47 690,173 -0.34(-2.30%)
Jan 25, 2012 14.60 14.91 14.38 14.81 745,112 +0.17(+1.16%)
Jan 24, 2012 14.39 14.66 14.24 14.64 491,468 +0.13(+0.90%)
Jan 23, 2012 14.40 14.52 14.35 14.51 976,413 +0.08(+0.55%)
Jan 20, 2012 15.20 15.20 14.26 14.43 2,061,984 +0.65(+4.72%)
Jan 19, 2012 13.69 13.82 13.64 13.78 296,159 +0.16(+1.17%)
Jan 18, 2012 13.49 13.67 13.11 13.62 362,206 +0.09(+0.67%)
Jan 17, 2012 13.49 13.61 13.09 13.53 515,255 +0.05(+0.37%)
Jan 13, 2012 13.45 13.57 13.41 13.48 466,783 -0.13(-0.96%)
Jan 12, 2012 13.55 13.73 13.54 13.61 641,009 +0.12(+0.89%)
Jan 11, 2012 13.28 13.50 13.28 13.49 436,726 +0.08(+0.60%)
Jan 10, 2012 13.11 13.46 12.98 13.41 599,322 +0.46(+3.55%)
Jan 09, 2012 12.72 13.00 12.67 12.95 455,766 +0.33(+2.61%)
Jan 06, 2012 12.62 12.71 12.47 12.62 826,790 -0.02(-0.16%)
Jan 05, 2012 12.50 12.76 12.44 12.64 645,807 +0.09(+0.72%)
Jan 04, 2012 12.80 12.83 12.49 12.55 701,155 -0.38(-2.94%)
Dec 30, 2011 12.91 13.12 12.71 12.93 455,777 +0.22(+1.73%)
Dec 29, 2011 12.45 12.72 12.43 12.71 431,320 +0.28(+2.25%)
Dec 28, 2011 12.62 12.65 12.39 12.43 409,596 -0.16(-1.27%)
Dec 27, 2011 12.44 12.68 12.35 12.59 309,335 +0.08(+0.64%)
Dec 23, 2011 12.80 12.89 12.45 12.51 533,445 -0.17(-1.34%)
Dec 21, 2011 12.72 12.73 12.42 12.68 265,606 -0.09(-0.70%)
Dec 20, 2011 12.46 12.80 12.38 12.77 451,062 +0.55(+4.50%)
Dec 19, 2011 12.34 12.46 12.12 12.22 869,814 -0.08(-0.65%)
Dec 16, 2011 12.41 12.69 12.14 12.30 1,975,541 -0.06(-0.49%)
Dec 15, 2011 12.44 12.56 12.17 12.36 562,259 +0.06(+0.49%)
Dec 14, 2011 12.62 12.66 12.22 12.30 741,838 -0.32(-2.54%)
Dec 13, 2011 13.25 13.35 12.51 12.62 423,024 -0.49(-3.74%)
Dec 12, 2011 13.29 13.50 13.03 13.11 439,623 -0.39(-2.89%)
Dec 09, 2011 13.19 13.56 13.07 13.50 428,436 +0.40(+3.05%)
Dec 08, 2011 13.60 13.60 13.09 13.10 674,758 -0.64(-4.66%)
Dec 07, 2011 13.64 13.85 13.54 13.74 580,203 +0.01(+0.07%)
Dec 06, 2011 13.75 13.87 13.18 13.73 665,756 -0.01(-0.07%)
Dec 05, 2011 13.63 13.80 13.57 13.74 490,849 +0.38(+2.84%)
Dec 02, 2011 13.23 13.64 13.19 13.36 574,924 +0.28(+2.14%)
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.