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 (%)
Sep 30, 2010
18.73
19.23
18.67
18.73
10,228
+0.06(+0.33%)
Sep 29, 2010
18.71
18.91
18.61
18.67
270,057
-0.14(-0.73%)
Sep 28, 2010
18.71
18.89
18.58
18.81
6,526
+0.20(+1.05%)
Sep 27, 2010
18.84
18.84
18.59
18.61
352,463
-0.19(-0.99%)
Sep 24, 2010
18.44
18.87
18.40
18.80
612,376
+0.60(+3.28%)
Sep 23, 2010
18.59
18.59
18.17
18.20
659,251
-0.25(-1.38%)
Sep 22, 2010
19.13
19.24
18.45
18.46
1,097,962
+0.03(+0.16%)
Sep 21, 2010
18.46
18.64
18.22
18.43
691,619
+0.02(+0.11%)
Sep 20, 2010
17.99
18.45
17.92
18.41
675,483
+0.55(+3.07%)
Sep 17, 2010
17.86
18.14
17.86
17.86
630,099
-0.16(-0.87%)
Sep 15, 2010
17.74
18.17
17.67
18.02
1,016,365
+0.20(+1.10%)
Sep 14, 2010
17.71
17.95
17.67
17.82
78,229
+0.14(+0.77%)
Sep 13, 2010
17.74
17.76
17.53
17.69
848,980
+0.09(+0.50%)
Sep 10, 2010
17.44
17.63
17.40
17.60
1,092,249
+0.13(+0.73%)
Sep 09, 2010
17.35
17.60
17.29
17.47
1,148
+0.29(+1.71%)
Sep 08, 2010
17.19
17.33
17.12
17.18
539,923
+0.04(+0.23%)
Sep 07, 2010
17.61
17.61
17.11
17.14
126
-0.47(-2.67%)
Sep 03, 2010
17.59
17.76
17.55
17.61
503,127
+0.12(+0.67%)
Sep 02, 2010
17.31
17.54
17.28
17.49
313,592
+0.09(+0.51%)
Sep 01, 2010
17.10
17.43
16.88
17.40
395,933
+0.55(+3.25%)
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%)
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
.