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 (%)
May 31, 2012
16.45
16.65
15.64
16.61
795,268
-0.23(-1.39%)
May 30, 2012
17.20
17.21
16.84
16.84
416,129
-0.57(-3.26%)
May 29, 2012
17.27
17.50
17.21
17.41
1,243,598
+0.30(+1.77%)
May 25, 2012
16.88
17.30
16.82
17.11
971,933
+0.25(+1.51%)
May 24, 2012
16.66
17.10
16.60
16.85
891,087
+0.20(+1.17%)
May 23, 2012
16.50
16.78
16.43
16.66
463,469
+0.05(+0.29%)
May 22, 2012
16.64
16.79
16.46
16.61
802,794
-0.04(-0.23%)
May 21, 2012
16.46
16.79
16.26
16.65
737,791
+0.10(+0.59%)
May 18, 2012
16.76
16.76
16.34
16.55
727,415
-0.20(-1.17%)
May 17, 2012
17.01
17.07
16.75
16.75
980,870
-0.28(-1.66%)
May 16, 2012
16.72
17.18
16.72
17.03
722,122
+0.35(+2.11%)
May 15, 2012
16.85
16.95
16.66
16.68
806,119
-0.19(-1.10%)
May 14, 2012
16.90
17.09
16.66
16.86
677,291
-0.23(-1.37%)
May 11, 2012
17.21
17.36
17.04
17.10
670,978
-0.28(-1.63%)
May 10, 2012
17.24
17.53
17.23
17.38
1,277,302
+0.25(+1.48%)
May 09, 2012
16.49
17.19
16.44
17.13
1,351,574
+0.35(+2.10%)
May 08, 2012
16.67
16.82
16.32
16.78
4,031,122
-0.08(-0.46%)
May 07, 2012
16.51
16.93
16.51
16.85
1,344,670
+0.27(+1.65%)
May 04, 2012
16.43
16.68
16.38
16.58
779,274
-0.01(-0.06%)
May 03, 2012
16.59
16.80
16.52
16.59
1,043,452
-0.06(-0.35%)
May 02, 2012
16.32
16.75
16.29
16.65
1,313,151
+0.19(+1.13%)
May 01, 2012
16.50
16.75
16.43
16.46
1,572,723
+0.14(+0.84%)
Apr 30, 2012
16.54
16.67
16.20
16.33
734,638
-0.25(-1.53%)
Apr 27, 2012
16.66
16.67
16.41
16.58
1,040,389
+0.00(+0.00%)
Apr 26, 2012
15.84
16.94
15.84
16.58
1,978,816
+0.80(+5.08%)
Apr 25, 2012
15.76
15.94
15.63
15.78
751,292
+0.14(+0.88%)
Apr 24, 2012
15.40
15.67
15.33
15.64
560,031
+0.27(+1.78%)
Apr 23, 2012
15.30
15.40
15.14
15.37
694,903
-0.16(-1.01%)
Apr 20, 2012
15.64
15.72
15.53
15.53
328,436
-0.06(-0.38%)
Apr 19, 2012
15.69
15.80
15.48
15.58
481,074
-0.06(-0.37%)
Apr 18, 2012
15.76
15.81
15.60
15.64
636,898
-0.24(-1.54%)
Apr 17, 2012
15.70
16.04
15.64
15.89
834,700
+0.28(+1.82%)
Apr 16, 2012
15.70
15.79
15.59
15.60
609,603
-0.04(-0.25%)
Apr 13, 2012
15.50
15.78
15.35
15.64
922,309
+0.22(+1.46%)
Apr 12, 2012
15.08
15.52
15.05
15.42
447,902
+0.34(+2.27%)
Apr 11, 2012
14.92
15.22
14.85
15.08
951,372
+0.33(+2.25%)
Apr 10, 2012
15.17
15.25
14.71
14.74
724,936
-0.51(-3.33%)
Apr 09, 2012
15.45
15.45
15.17
15.25
601,215
-0.44(-2.80%)
Apr 05, 2012
15.64
15.78
15.60
15.69
386,921
-0.05(-0.31%)
Apr 04, 2012
15.74
16.02
15.55
15.74
618,909
-0.19(-1.17%)
Apr 03, 2012
15.83
16.07
15.70
15.93
1,126,358
+0.09(+0.56%)
Apr 02, 2012
15.91
16.05
15.84
15.84
663,424
-0.12(-0.74%)
Mar 30, 2012
16.10
16.14
15.88
15.96
454,312
-0.02(-0.12%)
Mar 29, 2012
15.94
16.18
15.82
15.97
495,024
-0.06(-0.37%)
Mar 28, 2012
16.07
16.20
15.89
16.03
834,080
-0.06(-0.36%)
Mar 27, 2012
16.34
16.45
16.09
16.09
838,670
-0.22(-1.32%)
Mar 26, 2012
16.19
16.45
16.19
16.31
1,311,782
+0.25(+1.58%)
Mar 23, 2012
16.06
16.15
15.91
16.05
653,478
-0.05(-0.30%)
Mar 22, 2012
16.07
16.27
16.02
16.10
471,395
-0.16(-0.96%)
Mar 21, 2012
16.37
16.44
16.17
16.26
610,174
-0.09(-0.54%)
Mar 20, 2012
16.28
16.43
16.20
16.35
251,589
-0.06(-0.36%)
Mar 19, 2012
16.30
16.48
16.15
16.41
975,651
+0.05(+0.30%)
Mar 16, 2012
16.44
16.55
16.10
16.36
1,475,286
-0.06(-0.36%)
Mar 15, 2012
16.04
16.52
15.96
16.41
555,734
+0.36(+2.25%)
Mar 14, 2012
16.04
16.13
15.90
16.05
577,532
-0.12(-0.73%)
Mar 13, 2012
15.74
16.18
15.58
16.17
988,567
+0.53(+3.37%)
Mar 12, 2012
15.54
15.82
15.37
15.64
1,253,038
+0.04(+0.25%)
Mar 09, 2012
15.14
15.71
15.10
15.60
1,717,099
+0.43(+2.84%)
Mar 08, 2012
14.87
15.27
14.87
15.17
1,421,591
+0.38(+2.58%)
Mar 07, 2012
14.58
14.85
14.45
14.79
576,297
+0.23(+1.61%)
Mar 06, 2012
14.88
14.91
14.53
14.56
463,687
-0.46(-3.06%)
Mar 05, 2012
15.13
15.27
14.88
15.02
562,369
-0.14(-0.90%)
Mar 02, 2012
14.99
15.59
14.93
15.15
998,532
+0.22(+1.44%)
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
.