Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2010
16.84
17.23
16.72
16.85
3,784
-0.09(-0.52%)
Aug 30, 2010
17.32
17.59
16.94
16.94
479,275
-0.47(-2.70%)
Aug 27, 2010
17.41
17.45
17.16
17.41
303,998
+0.19(+1.08%)
Aug 26, 2010
17.33
17.59
17.23
17.23
438,156
-0.10(-0.56%)
Aug 25, 2010
16.99
17.36
16.99
17.32
406,925
+0.24(+1.43%)
Aug 24, 2010
17.14
17.24
17.02
17.08
159
-0.15(-0.85%)
Aug 23, 2010
17.61
17.64
17.16
17.23
375,145
-0.36(-2.06%)
Aug 20, 2010
17.60
17.65
17.53
17.59
462,280
-0.04(-0.22%)
Aug 19, 2010
18.14
18.16
17.63
17.63
159
-0.57(-3.12%)
Aug 18, 2010
18.37
18.37
18.08
18.19
337,566
-0.18(-0.96%)
Aug 17, 2010
18.47
18.67
18.34
18.37
689
-0.03(-0.16%)
Aug 16, 2010
18.27
18.44
17.93
18.40
285,477
+0.15(+0.80%)
Aug 13, 2010
18.25
18.44
18.17
18.25
332,166
-0.03(-0.16%)
Aug 12, 2010
18.35
18.38
17.88
18.28
469,038
-0.13(-0.69%)
Aug 11, 2010
18.88
18.88
18.40
18.41
126
-0.56(-2.94%)
Aug 10, 2010
19.25
19.26
18.92
18.97
428,440
-0.37(-1.92%)
Aug 09, 2010
19.26
19.46
19.23
19.34
494,853
+0.21(+1.07%)
Aug 06, 2010
19.13
19.35
18.87
19.13
406,069
-0.23(-1.21%)
Aug 05, 2010
19.38
19.41
19.16
19.37
432,448
-0.04(-0.20%)
Aug 04, 2010
19.44
19.46
19.29
19.41
717,212
+0.09(+0.46%)
Aug 03, 2010
19.73
19.75
19.29
19.32
2,300
-0.42(-2.13%)
Aug 02, 2010
19.72
19.85
19.57
19.74
539,184
+0.16(+0.80%)
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%)
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
.