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 30, 2015 32.99 33.45 32.90 33.20 455,547 -0.01(-0.03%)
Jan 29, 2015 33.27 33.36 32.86 33.21 580,360 -0.10(-0.30%)
Jan 28, 2015 34.49 34.54 33.15 33.31 879,933 -0.99(-2.89%)
Jan 27, 2015 34.28 34.61 34.01 34.30 308,060 -0.33(-0.95%)
Jan 26, 2015 34.40 34.65 34.13 34.63 437,681 +0.17(+0.49%)
Jan 23, 2015 34.66 34.91 34.43 34.46 188,951 -0.16(-0.46%)
Jan 22, 2015 34.62 34.90 34.11 34.62 617,093 +0.10(+0.29%)
Jan 21, 2015 34.60 34.84 34.18 34.52 366,436 -0.11(-0.32%)
Jan 20, 2015 34.89 34.98 34.40 34.63 547,754 -0.10(-0.29%)
Jan 16, 2015 33.76 34.75 33.75 34.73 946,765 +1.25(+3.73%)
Jan 15, 2015 34.20 34.21 33.24 33.48 598,826 -0.43(-1.27%)
Jan 14, 2015 32.29 33.94 32.23 33.91 1,160,118 +1.31(+4.02%)
Jan 13, 2015 33.13 33.50 32.22 32.60 398,991 -0.33(-1.00%)
Jan 12, 2015 33.00 33.15 32.76 32.93 585,643 +0.17(+0.52%)
Jan 09, 2015 32.76 32.90 32.52 32.76 404,343 +0.21(+0.65%)
Jan 08, 2015 31.86 32.60 31.68 32.55 892,524 +0.97(+3.07%)
Jan 07, 2015 30.96 31.64 30.57 31.58 418,442 +0.83(+2.70%)
Jan 06, 2015 30.81 31.06 30.39 30.75 413,904 -0.03(-0.10%)
Jan 05, 2015 31.15 31.26 30.49 30.78 293,184 -0.65(-2.07%)
Jan 02, 2015 31.66 31.86 31.03 31.43 239,536 -0.16(-0.51%)
Dec 31, 2014 32.16 31.59 31.59 31.59 313,900 -0.56(-1.74%)
Dec 30, 2014 32.11 32.36 32.04 32.15 165,003 -0.08(-0.25%)
Dec 29, 2014 32.10 32.46 32.10 32.23 156,164 +0.14(+0.44%)
Dec 26, 2014 32.19 32.48 32.06 32.09 115,782 -0.06(-0.19%)
Dec 24, 2014 32.15 32.15 32.15 32.15 117,800 -0.04(-0.12%)
Dec 23, 2014 31.98 32.34 31.92 32.19 203,389 +0.29(+0.91%)
Dec 22, 2014 31.68 31.93 31.50 31.90 276,995 +0.32(+1.01%)
Dec 19, 2014 31.69 31.90 31.52 31.58 1,271,073 -0.15(-0.47%)
Dec 18, 2014 31.67 31.75 31.22 31.73 462,727 +0.53(+1.70%)
Dec 17, 2014 30.63 31.28 30.30 31.20 537,070 +0.67(+2.19%)
Dec 16, 2014 30.33 31.08 30.20 30.53 592,307 +0.10(+0.33%)
Dec 15, 2014 30.81 30.83 30.10 30.43 422,059 -0.17(-0.56%)
Dec 12, 2014 31.16 31.34 30.59 30.60 709,204 -0.86(-2.73%)
Dec 11, 2014 31.54 31.99 31.44 31.46 602,064 -0.04(-0.13%)
Dec 10, 2014 31.60 31.79 31.18 31.50 650,325 -0.27(-0.85%)
Dec 09, 2014 32.04 32.13 31.72 31.77 487,976 -0.57(-1.76%)
Dec 08, 2014 32.73 32.83 32.23 32.34 273,950 -0.50(-1.52%)
Dec 05, 2014 32.82 33.00 32.74 32.84 344,466 +0.07(+0.21%)
Dec 04, 2014 32.84 33.00 32.66 32.77 349,002 -0.19(-0.58%)
Dec 03, 2014 33.02 33.12 32.79 32.96 241,433 -0.02(-0.06%)
Dec 02, 2014 32.70 33.09 32.57 32.98 466,551 +0.23(+0.70%)
Dec 01, 2014 33.06 33.30 32.74 32.75 437,897 -0.47(-1.41%)
Nov 28, 2014 33.08 33.41 33.04 33.22 200,824 +0.10(+0.30%)
Nov 26, 2014 33.17 33.12 33.12 33.12 443,100 -0.06(-0.18%)
Nov 25, 2014 33.57 33.71 33.02 33.18 454,294 -0.31(-0.93%)
Nov 24, 2014 33.45 33.68 33.20 33.49 506,252 +0.23(+0.69%)
Nov 21, 2014 33.03 33.27 32.91 33.26 710,593 +0.59(+1.81%)
Nov 20, 2014 32.05 32.76 31.91 32.67 596,216 +0.46(+1.43%)
Nov 19, 2014 32.04 32.32 31.77 32.21 463,606 +0.11(+0.34%)
Nov 18, 2014 31.97 32.34 31.91 32.10 354,397 +0.10(+0.31%)
Nov 17, 2014 32.03 32.39 31.94 32.00 352,595 -0.11(-0.34%)
Nov 14, 2014 31.23 32.30 31.23 32.11 1,514,519 +0.82(+2.62%)
Nov 13, 2014 31.18 31.38 30.95 31.29 802,785 +0.17(+0.55%)
Nov 12, 2014 30.89 31.15 30.89 31.12 373,982 +0.12(+0.39%)
Nov 11, 2014 30.88 31.06 30.88 31.00 285,563 +0.08(+0.26%)
Nov 10, 2014 30.98 31.21 30.88 30.92 376,452 -0.08(-0.26%)
Nov 07, 2014 30.92 31.08 30.69 31.00 457,364 +0.13(+0.42%)
Nov 06, 2014 30.85 31.07 30.82 30.87 395,607 -0.03(-0.10%)
Nov 05, 2014 31.22 31.27 30.86 30.90 372,618 -0.08(-0.26%)
Nov 04, 2014 31.26 31.48 30.91 30.98 430,309 -0.35(-1.12%)
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.