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 (%)
Nov 30, 2011
12.64
12.99
12.39
12.98
894,810
+0.73(+5.99%)
Nov 29, 2011
12.09
12.28
12.01
12.25
534,348
+0.17(+1.38%)
Nov 28, 2011
11.98
12.28
11.95
12.08
406,187
+0.43(+3.69%)
Nov 25, 2011
11.65
11.87
11.57
11.65
296,116
-0.03(-0.25%)
Nov 23, 2011
11.77
11.80
11.48
11.68
625,867
-0.20(-1.65%)
Nov 22, 2011
12.03
12.16
11.68
11.88
1,124,278
-0.15(-1.22%)
Nov 21, 2011
12.24
12.24
11.89
12.03
542,043
-0.36(-2.92%)
Nov 18, 2011
12.61
12.64
12.31
12.39
799,695
-0.11(-0.86%)
Nov 17, 2011
12.95
13.00
12.46
12.49
532,319
-0.42(-3.26%)
Nov 16, 2011
13.09
13.24
12.91
12.91
447,436
-0.33(-2.51%)
Nov 15, 2011
13.06
13.31
12.90
13.25
814,800
+0.16(+1.20%)
Nov 14, 2011
13.35
13.44
13.06
13.09
754,395
-0.35(-2.62%)
Nov 11, 2011
13.32
13.62
13.27
13.44
577,884
+0.28(+2.15%)
Nov 10, 2011
13.39
13.43
13.12
13.16
781,746
-0.05(-0.37%)
Nov 09, 2011
13.79
13.85
13.19
13.21
1,075,470
-0.84(-5.98%)
Nov 08, 2011
13.92
14.08
13.62
14.05
453,188
+0.20(+1.41%)
Nov 07, 2011
13.66
13.88
13.47
13.85
493,777
+0.11(+0.78%)
Nov 04, 2011
13.81
14.06
13.54
13.75
917,709
-0.02(-0.14%)
Nov 03, 2011
12.23
13.86
12.21
13.77
2,035,672
+1.65(+13.64%)
Nov 02, 2011
12.06
12.16
11.71
12.11
541,599
+0.39(+3.34%)
Nov 01, 2011
11.71
11.85
11.46
11.72
1,053,613
-0.18(-1.48%)
Oct 31, 2011
12.21
12.29
11.89
11.90
569,917
-0.49(-3.95%)
Oct 28, 2011
12.59
12.68
12.34
12.39
435,222
-0.31(-2.46%)
Oct 27, 2011
12.07
12.72
12.07
12.70
980,209
+0.91(+7.71%)
Oct 26, 2011
11.81
11.95
11.62
11.79
984,383
+0.11(+0.92%)
Oct 25, 2011
11.48
11.85
11.32
11.68
1,098,146
+0.10(+0.84%)
Oct 24, 2011
11.44
11.63
11.37
11.59
1,266,943
+0.15(+1.28%)
Oct 21, 2011
11.28
11.52
11.15
11.44
3,348,524
+0.69(+6.46%)
Oct 20, 2011
10.92
10.92
10.38
10.74
827,388
-0.21(-1.87%)
Oct 19, 2011
11.04
11.17
10.91
10.95
596,775
-0.18(-1.58%)
Oct 18, 2011
10.57
11.18
10.44
11.13
801,731
+0.74(+7.16%)
Oct 17, 2011
11.03
11.10
10.36
10.38
562,523
-0.75(-6.76%)
Oct 14, 2011
11.06
11.22
10.91
11.14
369,867
+0.22(+2.06%)
Oct 13, 2011
11.02
11.10
10.76
10.91
401,736
-0.20(-1.76%)
Oct 12, 2011
10.89
11.31
10.87
11.11
861,923
+0.31(+2.90%)
Oct 11, 2011
10.72
10.94
10.55
10.79
773,624
+0.02(+0.18%)
Oct 10, 2011
10.41
11.03
10.36
10.77
1,841,066
+0.53(+5.15%)
Oct 07, 2011
10.72
10.83
10.15
10.25
1,033,343
-0.42(-3.94%)
Oct 06, 2011
10.68
10.80
10.51
10.67
935,745
+0.11(+1.02%)
Oct 05, 2011
10.46
10.75
10.34
10.56
965,274
+0.10(+0.93%)
Oct 04, 2011
9.992
10.51
9.757
10.46
1,314,180
+0.31(+3.08%)
Oct 03, 2011
10.50
10.68
9.952
10.15
1,598,072
-0.28(-2.72%)
Sep 30, 2011
10.72
10.84
10.43
10.43
920,555
-0.43(-3.96%)
Sep 29, 2011
10.94
10.97
10.62
10.86
1,151,155
+0.11(+1.00%)
Sep 28, 2011
11.22
11.28
10.73
10.75
1,070,689
-0.37(-3.34%)
Sep 27, 2011
11.44
11.57
11.10
11.13
1,339,981
-0.20(-1.73%)
Sep 26, 2011
11.39
11.43
10.94
11.32
926,387
-0.01(-0.09%)
Sep 23, 2011
10.73
11.40
10.69
11.33
2,028,127
+0.66(+6.14%)
Sep 22, 2011
10.74
10.89
10.46
10.68
2,068,422
-0.27(-2.50%)
Sep 21, 2011
11.43
11.46
10.95
10.95
1,316,038
-0.41(-3.61%)
Sep 20, 2011
11.50
11.77
11.35
11.36
1,187,463
-0.18(-1.53%)
Sep 19, 2011
11.55
11.72
11.33
11.54
1,044,941
-0.29(-2.48%)
Sep 16, 2011
11.64
12.00
11.59
11.83
1,150,102
+0.10(+0.83%)
Sep 15, 2011
11.69
11.73
11.46
11.73
1,808,584
+0.16(+1.35%)
Sep 14, 2011
11.63
11.72
11.31
11.58
909,475
+0.05(+0.42%)
Sep 13, 2011
11.18
11.60
11.16
11.53
1,107,639
+0.37(+3.33%)
Sep 12, 2011
10.93
11.17
10.73
11.15
1,157,438
+0.07(+0.62%)
Sep 09, 2011
11.60
11.73
10.96
11.09
2,245,110
-0.65(-5.50%)
Sep 08, 2011
11.54
11.98
11.52
11.73
2,385,550
+0.14(+1.18%)
Sep 07, 2011
11.18
11.67
10.97
11.59
2,389,669
+0.57(+5.14%)
Sep 06, 2011
10.78
11.06
10.78
11.03
2,009,624
-0.14(-1.23%)
Sep 02, 2011
10.86
11.40
10.81
11.16
2,948,388
+0.07(+0.62%)
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
.