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 (%)
Dec 31, 2013 36.03 35.53 35.53 35.53 478,800 -0.40(-1.11%)
Dec 30, 2013 35.36 36.19 35.24 35.93 548,214 +0.53(+1.50%)
Dec 27, 2013 35.32 35.51 35.22 35.40 212,660 +0.18(+0.51%)
Dec 26, 2013 35.26 35.70 35.09 35.22 216,311 +0.04(+0.11%)
Dec 24, 2013 34.96 35.37 34.83 35.18 111,942 +0.21(+0.60%)
Dec 23, 2013 34.97 35.13 34.78 34.97 312,242 +0.15(+0.43%)
Dec 20, 2013 34.37 35.22 34.37 34.82 1,098,260 +0.47(+1.37%)
Dec 19, 2013 34.58 34.87 34.15 34.35 627,095 -0.38(-1.09%)
Dec 18, 2013 34.62 34.75 33.81 34.73 477,525 +0.27(+0.78%)
Dec 17, 2013 34.51 34.83 34.32 34.46 467,612 -0.09(-0.26%)
Dec 16, 2013 34.38 34.78 34.36 34.55 509,780 +0.36(+1.05%)
Dec 13, 2013 34.08 34.49 33.92 34.19 438,587 +0.13(+0.38%)
Dec 12, 2013 34.01 34.23 33.72 34.06 798,308 +0.00(+0.00%)
Dec 11, 2013 34.82 34.93 33.99 34.06 822,439 -0.75(-2.15%)
Dec 10, 2013 34.73 34.98 33.87 34.81 1,312,782 -0.09(-0.26%)
Dec 09, 2013 35.67 35.89 34.58 34.90 1,335,625 -0.75(-2.10%)
Dec 06, 2013 34.83 35.72 34.82 35.65 659,740 +1.04(+3.00%)
Dec 05, 2013 34.77 34.83 34.47 34.61 765,923 -0.27(-0.77%)
Dec 04, 2013 34.81 35.65 34.38 34.88 493,011 +0.17(+0.49%)
Dec 03, 2013 34.96 35.32 34.61 34.71 402,037 -0.45(-1.28%)
Dec 02, 2013 35.30 35.60 35.12 35.16 626,372 -0.07(-0.20%)
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%)
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.