Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.12 35.34 35.08 35.27 498,931 -0.01(-0.03%)
Jan 30, 2017 34.94 35.41 34.73 35.28 456,650 +0.27(+0.77%)
Jan 27, 2017 35.25 35.28 34.87 35.01 361,357 -0.18(-0.51%)
Jan 26, 2017 35.46 35.65 35.06 35.19 479,891 -0.13(-0.37%)
Jan 25, 2017 35.50 35.67 35.25 35.32 477,847 +0.02(+0.06%)
Jan 24, 2017 34.86 35.54 34.59 35.30 719,288 +0.25(+0.71%)
Jan 23, 2017 35.58 35.74 34.96 35.05 664,881 -0.53(-1.49%)
Jan 20, 2017 35.46 35.79 35.17 35.58 466,037 +0.08(+0.23%)
Jan 19, 2017 35.89 36.03 35.38 35.50 318,542 -0.28(-0.78%)
Jan 18, 2017 36.00 36.10 35.77 35.78 483,069 -0.06(-0.17%)
Jan 17, 2017 35.69 36.33 35.69 35.84 620,928 +0.00(+0.00%)
Jan 13, 2017 35.84 35.84 35.84 0 -0.01(-0.03%)
Jan 12, 2017 35.63 35.86 35.36 35.85 711,201 +0.21(+0.59%)
Jan 11, 2017 35.75 35.86 35.53 35.64 740,793 -0.15(-0.42%)
Jan 10, 2017 35.74 36.07 35.68 35.79 799,775 -0.19(-0.53%)
Jan 09, 2017 36.38 36.63 35.81 35.98 756,507 -0.75(-2.04%)
Jan 06, 2017 36.77 36.85 35.76 36.73 1,256,624 -0.03(-0.08%)
Jan 05, 2017 37.36 37.55 36.75 36.76 498,157 -0.52(-1.39%)
Jan 04, 2017 37.20 37.71 37.10 37.28 493,182 +0.24(+0.65%)
Jan 03, 2017 36.89 37.05 36.69 37.04 467,481 +0.21(+0.57%)
Dec 30, 2016 36.83 36.83 36.83 0 -0.07(-0.19%)
Dec 29, 2016 36.70 37.16 36.70 36.90 214,795 +0.21(+0.57%)
Dec 28, 2016 36.87 36.99 36.62 36.69 341,758 -0.07(-0.19%)
Dec 27, 2016 37.14 37.32 36.65 36.76 303,519 -0.34(-0.92%)
Dec 23, 2016 37.10 37.10 37.10 0 +0.16(+0.43%)
Dec 22, 2016 36.66 37.01 36.42 36.94 497,498 +0.25(+0.68%)
Dec 21, 2016 36.71 37.06 36.55 36.69 424,392 -0.15(-0.41%)
Dec 20, 2016 36.87 36.87 36.35 36.84 734,065 -0.03(-0.08%)
Dec 19, 2016 36.80 37.19 36.78 36.87 551,763 -0.10(-0.27%)
Dec 16, 2016 37.02 37.39 36.89 36.97 2,109,043 -0.09(-0.24%)
Dec 15, 2016 36.67 37.53 36.66 37.06 751,153 +0.35(+0.95%)
Dec 14, 2016 37.20 37.55 36.48 36.71 1,048,984 -0.35(-0.94%)
Dec 13, 2016 36.34 37.10 36.33 37.06 1,074,694 +0.79(+2.18%)
Dec 12, 2016 36.49 36.88 36.01 36.27 876,327 -0.35(-0.96%)
Dec 09, 2016 36.58 36.80 36.36 36.62 1,190,822 -0.06(-0.16%)
Dec 08, 2016 37.03 37.11 36.67 36.68 1,421,272 -0.34(-0.92%)
Dec 07, 2016 37.20 37.44 36.83 37.02 804,211 -0.87(-2.30%)
Dec 06, 2016 38.35 38.35 37.75 37.89 638,035 -0.28(-0.73%)
Dec 05, 2016 37.82 38.59 37.82 38.17 601,503 +0.32(+0.85%)
Dec 02, 2016 37.16 37.87 37.16 37.85 635,084 +0.66(+1.77%)
Dec 01, 2016 37.68 37.80 36.86 37.19 672,062 -0.54(-1.43%)
Nov 30, 2016 39.19 39.55 37.63 37.73 800,773 -1.48(-3.77%)
Nov 29, 2016 39.24 39.43 38.90 39.21 424,758 -0.01(-0.03%)
Nov 28, 2016 39.10 39.47 39.01 39.22 386,259 +0.06(+0.15%)
Nov 25, 2016 39.10 39.49 38.99 39.16 177,646 +0.10(+0.26%)
Nov 23, 2016 39.06 39.06 39.06 0 +0.14(+0.36%)
Nov 22, 2016 38.63 39.01 38.53 38.92 620,884 +0.32(+0.83%)
Nov 21, 2016 38.86 38.98 38.31 38.60 417,704 -0.07(-0.18%)
Nov 18, 2016 38.59 39.04 38.30 38.67 1,147,209 +0.17(+0.44%)
Nov 17, 2016 38.39 38.71 37.91 38.50 968,401 -0.01(-0.03%)
Nov 16, 2016 37.81 38.56 37.81 38.51 1,009,024 +1.07(+2.86%)
Nov 15, 2016 35.84 37.55 35.84 37.44 1,998,731 +1.65(+4.61%)
Nov 14, 2016 37.28 37.55 35.60 35.79 1,769,312 -2.26(-5.94%)
Nov 11, 2016 39.50 39.71 37.99 38.05 1,663,839 -1.48(-3.74%)
Nov 10, 2016 41.56 41.61 39.53 39.53 1,112,329 -1.85(-4.47%)
Nov 09, 2016 41.74 41.79 41.13 41.38 787,772 -0.94(-2.22%)
Nov 08, 2016 42.20 42.77 42.04 42.32 387,984 +0.07(+0.17%)
Nov 07, 2016 41.80 42.27 41.76 42.25 459,716 +0.93(+2.25%)
Nov 04, 2016 41.45 41.86 41.28 41.32 389,117 -0.14(-0.34%)
Nov 03, 2016 41.54 41.87 41.31 41.46 372,487 -0.13(-0.31%)
Nov 02, 2016 42.22 42.34 41.57 41.59 481,045 -0.55(-1.31%)
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.