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, 2011
11.17
11.22
10.72
11.16
3,424,563
+0.07(+0.62%)
Aug 30, 2011
10.23
11.22
10.23
11.10
6,624,258
+2.50(+29.12%)
Aug 29, 2011
8.320
8.594
8.251
8.594
529,965
+0.36(+4.39%)
Aug 26, 2011
8.036
8.232
7.958
8.232
885,357
+0.13(+1.57%)
Aug 25, 2011
8.339
8.457
8.007
8.105
890,582
-0.20(-2.36%)
Aug 24, 2011
7.939
8.330
7.909
8.300
1,123,293
+0.36(+4.56%)
Aug 23, 2011
7.626
7.948
7.469
7.939
1,788,301
+0.31(+4.10%)
Aug 22, 2011
7.899
7.899
7.547
7.626
1,303,507
-0.10(-1.27%)
Aug 19, 2011
8.095
8.173
7.714
7.723
1,307,765
-0.43(-5.28%)
Aug 18, 2011
8.574
8.594
8.085
8.154
1,775,700
-0.64(-7.23%)
Aug 17, 2011
8.897
9.024
8.770
8.789
1,039,960
-0.04(-0.44%)
Aug 16, 2011
8.867
8.955
8.574
8.828
1,937,178
-0.12(-1.31%)
Aug 15, 2011
9.014
9.073
8.594
8.945
2,226,947
+0.02(+0.22%)
Aug 12, 2011
9.258
9.327
8.848
8.926
2,086,309
-0.24(-2.67%)
Aug 11, 2011
8.750
9.239
8.667
9.170
3,225,006
+0.46(+5.27%)
Aug 10, 2011
8.916
8.926
8.682
8.711
3,201,189
-0.38(-4.19%)
Aug 09, 2011
9.444
9.180
8.663
9.092
2,991,733
+0.45(+5.20%)
Aug 08, 2011
9.444
9.444
7.987
8.642
3,488,354
-1.06(-10.89%)
Aug 05, 2011
10.75
10.90
9.356
9.698
8,002,381
-4.33(-30.87%)
Aug 04, 2011
14.69
14.76
14.02
14.03
1,107,962
-0.78(-5.28%)
Aug 03, 2011
14.85
14.87
14.57
14.81
881,834
-0.01(-0.07%)
Aug 02, 2011
14.96
15.11
14.77
14.82
665,724
-0.22(-1.49%)
Aug 01, 2011
15.55
15.55
15.00
15.05
747,603
-0.38(-2.47%)
Jul 29, 2011
15.45
15.65
15.33
15.43
684,340
-0.17(-1.07%)
Jul 28, 2011
15.63
15.65
15.51
15.59
560,478
-0.01(-0.06%)
Jul 27, 2011
15.70
15.77
15.46
15.60
1,166,776
-0.19(-1.18%)
Jul 26, 2011
15.77
15.90
15.71
15.79
659,661
-0.12(-0.74%)
Jul 25, 2011
15.76
16.02
15.70
15.91
538,903
-0.21(-1.27%)
Jul 22, 2011
16.08
16.11
16.05
16.11
674,289
-0.12(-0.72%)
Jul 21, 2011
15.74
16.23
15.69
16.23
1,175,559
+0.49(+3.11%)
Jul 20, 2011
15.60
15.77
15.52
15.74
692,347
+0.21(+1.32%)
Jul 19, 2011
15.44
15.55
15.39
15.53
472,910
+0.09(+0.57%)
Jul 18, 2011
15.62
15.64
15.19
15.45
621,303
-0.20(-1.25%)
Jul 15, 2011
16.07
16.08
15.52
15.64
852,416
-0.35(-2.20%)
Jul 14, 2011
16.36
16.45
15.96
15.99
456,200
-0.34(-2.09%)
Jul 13, 2011
16.34
16.43
16.22
16.34
792,333
+0.03(+0.18%)
Jul 12, 2011
16.35
16.47
16.25
16.31
531,365
-0.08(-0.48%)
Jul 11, 2011
16.34
16.41
16.24
16.39
834,408
-0.10(-0.59%)
Jul 08, 2011
16.39
16.51
16.35
16.48
862,424
-0.07(-0.41%)
Jul 07, 2011
16.30
16.55
16.28
16.55
958,177
+0.35(+2.17%)
Jul 06, 2011
16.24
16.24
16.06
16.20
517,205
+0.02(+0.12%)
Jul 05, 2011
16.47
16.47
16.06
16.18
351,437
-0.31(-1.90%)
Jul 01, 2011
16.34
16.58
16.26
16.49
328,069
+0.16(+0.96%)
Jun 30, 2011
16.20
16.40
16.16
16.34
406,517
+0.13(+0.78%)
Jun 29, 2011
16.27
16.31
16.14
16.21
396,020
+0.01(+0.06%)
Jun 28, 2011
16.10
16.20
16.10
16.20
425,459
+0.12(+0.73%)
Jun 27, 2011
15.94
16.19
15.94
16.08
447,549
+0.13(+0.80%)
Jun 24, 2011
16.32
16.32
15.88
15.96
1,456,964
-0.31(-1.92%)
Jun 23, 2011
16.27
16.28
16.00
16.27
555,670
-0.15(-0.89%)
Jun 22, 2011
16.43
16.57
16.39
16.41
474,107
-0.07(-0.41%)
Jun 21, 2011
16.40
16.49
16.29
16.48
619,941
+0.18(+1.08%)
Jun 20, 2011
16.30
16.35
16.28
16.31
708,455
-0.02(-0.12%)
Jun 17, 2011
16.49
16.58
16.19
16.33
1,129,862
-0.12(-0.71%)
Jun 16, 2011
16.39
16.49
16.27
16.44
526,376
+0.06(+0.36%)
Jun 15, 2011
16.43
16.55
16.29
16.39
528,406
-0.20(-1.18%)
Jun 14, 2011
16.50
16.64
16.46
16.58
514,573
+0.08(+0.47%)
Jun 13, 2011
16.45
16.60
16.38
16.50
670,491
+0.01(+0.06%)
Jun 10, 2011
16.75
16.79
16.45
16.49
629,983
-0.35(-2.09%)
Jun 09, 2011
16.86
16.87
16.73
16.84
426,786
+0.00(+0.00%)
Jun 08, 2011
17.14
17.59
16.80
16.84
542,626
-0.37(-2.16%)
Jun 07, 2011
17.34
17.46
17.22
17.22
595,316
-0.11(-0.62%)
Jun 06, 2011
17.32
17.44
17.27
17.32
666,858
-0.01(-0.06%)
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
.