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 (%)
Nov 29, 2013 35.29 35.47 34.45 35.23 168,951 +0.03(+0.09%)
Nov 27, 2013 35.19 35.44 35.06 35.20 845,564 -0.02(-0.06%)
Nov 26, 2013 35.18 35.43 34.92 35.22 355,823 -0.02(-0.06%)
Nov 25, 2013 35.11 35.29 35.00 35.24 637,377 +0.25(+0.71%)
Nov 22, 2013 34.96 35.03 34.63 34.99 888,386 +0.06(+0.17%)
Nov 21, 2013 35.31 35.56 34.90 34.93 671,094 -0.14(-0.40%)
Nov 20, 2013 34.70 35.42 34.70 35.07 776,404 +0.41(+1.18%)
Nov 19, 2013 34.98 35.33 34.62 34.66 728,839 -0.40(-1.14%)
Nov 18, 2013 35.03 35.28 34.69 35.06 919,548 -0.02(-0.06%)
Nov 15, 2013 35.03 35.11 34.77 35.08 403,325 +0.01(+0.03%)
Nov 14, 2013 34.87 35.12 34.83 35.07 501,561 +0.82(+2.39%)
Nov 12, 2013 34.19 34.32 33.92 34.25 911,993 -0.13(-0.38%)
Nov 11, 2013 34.21 34.63 33.95 34.38 931,948 +0.12(+0.35%)
Nov 08, 2013 32.99 34.26 32.99 34.26 1,631,745 +1.25(+3.79%)
Nov 07, 2013 33.20 33.65 32.90 33.01 1,360,166 -0.19(-0.57%)
Nov 06, 2013 33.60 33.84 32.92 33.20 893,360 -0.33(-0.98%)
Nov 05, 2013 33.60 33.82 33.12 33.53 889,484 -0.23(-0.68%)
Nov 04, 2013 33.43 34.00 33.17 33.76 870,449 +0.41(+1.23%)
Nov 01, 2013 33.38 33.58 33.00 33.35 846,081 +0.08(+0.24%)
Oct 31, 2013 32.97 33.63 32.82 33.27 1,180,744 +0.21(+0.64%)
Oct 30, 2013 33.36 33.45 32.70 33.06 965,408 -0.15(-0.45%)
Oct 29, 2013 32.20 33.23 31.97 33.21 1,048,722 +1.21(+3.78%)
Oct 28, 2013 32.11 32.39 31.65 32.00 1,274,528 -0.11(-0.34%)
Oct 25, 2013 32.35 32.50 31.56 32.11 1,570,439 -0.24(-0.74%)
Oct 24, 2013 27.26 32.94 27.21 32.35 6,425,843 +5.35(+19.81%)
Oct 23, 2013 27.13 27.33 26.59 27.00 1,292,755 -0.26(-0.95%)
Oct 22, 2013 27.04 27.30 26.93 27.26 780,787 +0.30(+1.11%)
Oct 21, 2013 26.98 27.12 26.81 26.96 717,344 -0.02(-0.07%)
Oct 18, 2013 27.17 27.39 26.91 26.98 849,007 -0.14(-0.52%)
Oct 17, 2013 27.32 27.42 27.03 27.12 1,295,705 -0.38(-1.38%)
Oct 16, 2013 27.75 27.91 27.49 27.50 824,571 +0.00(+0.00%)
Oct 15, 2013 27.63 27.63 27.47 27.50 527,178 -0.28(-1.01%)
Oct 14, 2013 27.28 27.79 27.28 27.78 593,139 +0.31(+1.13%)
Oct 11, 2013 27.00 27.47 26.89 27.47 627,284 +0.37(+1.37%)
Oct 10, 2013 26.77 27.10 26.67 27.10 537,469 +0.58(+2.19%)
Oct 09, 2013 26.73 26.83 26.10 26.52 1,368,903 -0.15(-0.56%)
Oct 08, 2013 27.27 27.38 26.65 26.67 1,022,853 -0.60(-2.20%)
Oct 07, 2013 27.50 27.56 27.20 27.27 635,870 -0.54(-1.94%)
Oct 04, 2013 27.21 27.91 27.17 27.81 716,008 +0.58(+2.13%)
Oct 03, 2013 27.35 27.43 27.09 27.23 818,165 -0.13(-0.48%)
Oct 02, 2013 27.19 27.47 27.03 27.36 791,665 -0.11(-0.40%)
Oct 01, 2013 27.01 27.52 26.92 27.47 1,083,633 +0.59(+2.19%)
Sep 27, 2013 26.69 26.93 26.47 26.88 676,801 +0.03(+0.11%)
Sep 26, 2013 26.57 27.16 26.55 26.85 631,237 +0.30(+1.13%)
Sep 25, 2013 26.80 26.80 26.52 26.55 742,797 -0.17(-0.64%)
Sep 24, 2013 26.81 27.21 26.62 26.72 746,510 -0.17(-0.63%)
Sep 23, 2013 27.44 27.46 26.73 26.89 674,572 -0.63(-2.29%)
Sep 20, 2013 28.05 28.21 27.48 27.52 1,543,197 -0.63(-2.24%)
Sep 19, 2013 27.50 28.42 27.50 28.15 1,318,511 +0.69(+2.51%)
Sep 18, 2013 26.71 27.46 26.66 27.46 812,467 +0.78(+2.92%)
Sep 17, 2013 26.88 26.95 26.58 26.68 918,006 -0.17(-0.63%)
Sep 16, 2013 26.72 27.05 26.37 26.85 808,737 +0.48(+1.82%)
Sep 13, 2013 26.18 26.44 26.07 26.37 775,517 +0.20(+0.76%)
Sep 12, 2013 26.30 26.49 26.14 26.17 684,566 -0.10(-0.38%)
Sep 11, 2013 26.09 26.36 25.93 26.27 757,116 +0.18(+0.69%)
Sep 10, 2013 26.49 26.49 25.69 26.09 868,059 -0.23(-0.87%)
Sep 09, 2013 26.33 26.43 26.22 26.32 276,942 +0.09(+0.34%)
Sep 06, 2013 26.26 26.50 26.05 26.23 603,251 +0.07(+0.27%)
Sep 05, 2013 25.73 26.27 25.66 26.16 773,600 +0.62(+2.43%)
Sep 04, 2013 25.80 25.92 25.49 25.54 878,907 -0.24(-0.93%)
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.