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 (%)
Feb 28, 2011
18.10
18.52
17.92
18.23
991,143
+0.33(+1.86%)
Feb 25, 2011
19.55
19.55
17.72
17.90
1,631,462
-1.67(-8.54%)
Feb 24, 2011
19.59
19.76
19.46
19.57
541,139
-0.04(-0.20%)
Feb 23, 2011
19.94
20.12
19.50
19.61
705,359
-0.32(-1.62%)
Feb 22, 2011
20.03
20.21
19.93
19.93
517,097
-0.38(-1.88%)
Feb 18, 2011
20.37
20.42
20.16
20.32
362,740
-0.11(-0.53%)
Feb 17, 2011
20.35
20.45
20.31
20.42
283,938
-0.02(-0.10%)
Feb 16, 2011
20.23
20.50
20.18
20.44
447,492
+0.30(+1.50%)
Feb 15, 2011
20.08
20.25
20.08
20.14
310,261
-0.03(-0.15%)
Feb 14, 2011
20.32
20.32
20.09
20.17
287,658
-0.21(-1.01%)
Feb 11, 2011
20.12
20.37
20.06
20.37
364,969
+0.14(+0.68%)
Feb 10, 2011
20.09
20.27
20.09
20.24
205,852
+0.05(+0.24%)
Feb 09, 2011
20.27
20.36
20.08
20.19
294,712
-0.20(-0.96%)
Feb 08, 2011
19.96
20.39
19.96
20.38
442,633
+0.34(+1.71%)
Feb 07, 2011
19.70
20.16
19.69
20.04
636,790
+0.38(+1.94%)
Feb 04, 2011
19.82
19.82
19.46
19.66
385,432
-0.12(-0.59%)
Feb 03, 2011
19.92
19.92
19.67
19.78
267,900
-0.15(-0.74%)
Feb 02, 2011
19.80
19.99
19.80
19.92
419,109
+0.05(+0.25%)
Feb 01, 2011
19.82
19.93
19.69
19.88
661,983
+0.27(+1.40%)
Jan 31, 2011
19.55
19.66
19.41
19.60
481,962
+0.10(+0.50%)
Jan 28, 2011
20.16
20.21
19.41
19.50
769,460
-0.66(-3.30%)
Jan 27, 2011
19.97
20.20
19.92
20.17
346,931
+0.16(+0.78%)
Jan 26, 2011
19.87
20.13
19.80
20.01
408,042
+0.22(+1.09%)
Jan 25, 2011
19.86
19.90
19.69
19.80
419,358
-0.16(-0.78%)
Jan 24, 2011
19.28
20.07
19.28
19.95
670,790
+0.62(+3.19%)
Jan 21, 2011
19.34
19.39
19.21
19.34
493,129
+0.06(+0.30%)
Jan 20, 2011
19.20
19.46
19.16
19.28
565,732
+0.05(+0.25%)
Jan 19, 2011
19.55
19.58
19.16
19.23
470,230
-0.35(-1.80%)
Jan 18, 2011
19.17
19.58
19.12
19.58
854,770
+0.33(+1.73%)
Jan 14, 2011
19.19
19.35
19.08
19.25
385,767
-0.02(-0.10%)
Jan 13, 2011
18.79
19.27
18.77
19.27
565,351
+0.50(+2.66%)
Jan 12, 2011
18.84
18.85
18.56
18.77
3,570,757
-0.01(-0.05%)
Jan 11, 2011
18.80
18.80
18.63
18.78
412,767
+0.05(+0.26%)
Jan 10, 2011
18.62
18.82
18.55
18.73
517,360
+0.01(+0.05%)
Jan 07, 2011
18.72
18.77
18.55
18.72
750,135
+0.00(+0.00%)
Jan 06, 2011
18.77
18.82
18.59
18.72
276,625
-0.07(-0.36%)
Jan 05, 2011
18.58
18.94
18.56
18.79
793,994
+0.14(+0.73%)
Jan 04, 2011
18.27
18.68
18.22
18.65
823,613
+0.38(+2.09%)
Jan 03, 2011
18.16
18.28
17.94
18.27
585,978
+0.17(+0.92%)
Dec 31, 2010
18.00
18.17
18.00
18.11
323,585
+0.10(+0.54%)
Dec 30, 2010
17.94
18.11
17.84
18.01
247,859
+0.04(+0.22%)
Dec 29, 2010
18.12
18.12
17.87
17.97
365,332
-0.15(-0.81%)
Dec 28, 2010
17.95
18.12
17.84
18.12
406,926
+0.22(+1.20%)
Dec 27, 2010
18.19
18.19
17.83
17.90
349,626
-0.32(-1.77%)
Dec 23, 2010
18.24
18.58
18.19
18.22
395,411
-0.02(-0.11%)
Dec 22, 2010
17.96
18.24
17.89
18.24
345,294
+0.31(+1.75%)
Dec 21, 2010
17.88
17.94
17.83
17.93
272,255
+0.08(+0.44%)
Dec 20, 2010
17.81
17.93
17.73
17.85
433,943
+0.06(+0.33%)
Dec 17, 2010
17.80
17.81
17.72
17.79
961,870
-0.06(-0.33%)
Dec 16, 2010
17.68
17.92
17.68
17.85
597,502
+0.18(+1.00%)
Dec 15, 2010
17.77
17.82
17.68
17.68
520,272
-0.10(-0.55%)
Dec 14, 2010
17.89
18.02
17.76
17.77
333,227
-0.04(-0.22%)
Dec 13, 2010
17.81
17.91
17.71
17.81
525,730
+0.04(+0.22%)
Dec 10, 2010
17.86
17.87
17.63
17.77
843,257
-0.04(-0.22%)
Dec 09, 2010
18.00
18.08
17.77
17.81
1,124,234
-0.16(-0.87%)
Dec 08, 2010
18.27
18.30
17.92
17.97
1,036,073
-0.26(-1.45%)
Dec 07, 2010
18.48
18.57
18.22
18.23
386,017
-0.08(-0.43%)
Dec 06, 2010
18.43
18.48
18.19
18.31
459,317
-0.13(-0.69%)
Dec 03, 2010
18.37
18.51
18.22
18.44
422,470
+0.04(+0.21%)
Dec 02, 2010
17.99
18.41
17.88
18.40
605,230
+0.46(+2.56%)
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
.