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 (%)
Mar 31, 2016 34.30 34.87 33.79 34.70 454,613 +0.38(+1.11%)
Mar 30, 2016 34.79 34.99 34.30 34.32 396,664 -0.35(-1.01%)
Mar 29, 2016 32.86 34.67 32.86 34.67 694,986 +1.64(+4.97%)
Mar 28, 2016 33.25 33.33 32.87 33.03 352,899 -0.01(-0.03%)
Mar 24, 2016 33.07 33.04 33.04 33.04 236,500 -0.14(-0.42%)
Mar 23, 2016 33.56 33.60 33.18 33.18 261,105 -0.38(-1.13%)
Mar 22, 2016 33.32 33.67 33.21 33.56 204,469 +0.00(+0.00%)
Mar 21, 2016 33.45 33.73 33.43 33.56 165,654 -0.09(-0.27%)
Mar 18, 2016 33.65 34.03 33.60 33.65 632,887 -0.12(-0.36%)
Mar 17, 2016 33.31 33.85 32.93 33.77 213,958 +0.45(+1.35%)
Mar 16, 2016 32.74 33.53 32.54 33.32 695,019 +0.51(+1.55%)
Mar 15, 2016 33.28 33.37 32.79 32.81 282,647 -0.62(-1.85%)
Mar 14, 2016 33.79 34.03 33.31 33.43 379,510 -0.45(-1.33%)
Mar 11, 2016 34.20 34.40 33.59 33.88 515,150 -0.04(-0.12%)
Mar 10, 2016 33.68 34.25 33.56 33.92 372,400 +0.39(+1.16%)
Mar 09, 2016 34.07 34.31 33.30 33.53 353,144 -0.38(-1.12%)
Mar 08, 2016 33.95 34.31 33.79 33.91 449,657 -0.26(-0.76%)
Mar 07, 2016 34.34 34.62 33.92 34.17 374,952 -0.33(-0.96%)
Mar 04, 2016 34.82 35.01 34.31 34.50 539,642 -0.24(-0.69%)
Mar 03, 2016 34.37 34.82 34.29 34.74 463,765 +0.36(+1.05%)
Mar 02, 2016 34.92 34.98 34.09 34.38 576,485 -0.56(-1.60%)
Mar 01, 2016 34.75 35.05 34.39 34.94 719,562 +0.35(+1.01%)
Feb 29, 2016 34.99 35.41 34.59 34.59 669,887 -0.48(-1.37%)
Feb 26, 2016 36.20 36.42 34.76 35.07 573,733 -0.95(-2.64%)
Feb 25, 2016 35.23 36.79 35.23 36.02 752,888 +0.98(+2.80%)
Feb 24, 2016 35.07 35.32 34.50 35.04 829,950 -0.45(-1.27%)
Feb 23, 2016 35.23 36.14 35.23 35.49 364,145 +0.07(+0.20%)
Feb 22, 2016 35.58 35.91 35.26 35.42 289,643 +0.18(+0.51%)
Feb 19, 2016 34.07 35.31 33.76 35.24 441,327 +1.08(+3.16%)
Feb 18, 2016 34.07 34.95 33.88 34.16 621,599 +0.15(+0.44%)
Feb 17, 2016 34.59 34.66 33.50 34.01 745,798 -0.25(-0.73%)
Feb 16, 2016 33.94 34.44 33.58 34.26 270,259 +0.78(+2.33%)
Feb 12, 2016 33.40 33.48 33.48 33.48 466,500 +0.45(+1.36%)
Feb 11, 2016 32.62 33.30 32.44 33.03 368,248 -0.20(-0.60%)
Feb 10, 2016 33.45 34.05 33.23 33.23 542,754 +0.03(+0.09%)
Feb 09, 2016 31.77 33.47 31.71 33.20 731,432 +0.96(+2.98%)
Feb 08, 2016 32.99 32.99 31.63 32.24 492,419 -1.14(-3.42%)
Feb 05, 2016 34.43 34.53 33.22 33.38 474,570 -1.24(-3.58%)
Feb 04, 2016 34.83 35.12 34.20 34.62 481,854 -0.34(-0.97%)
Feb 03, 2016 34.97 35.03 33.80 34.96 278,824 +0.28(+0.81%)
Feb 02, 2016 34.88 35.16 34.49 34.68 333,867 -0.58(-1.64%)
Feb 01, 2016 35.41 35.67 34.46 35.26 809,869 -0.44(-1.23%)
Jan 29, 2016 33.34 35.70 32.81 35.70 1,054,742 +2.46(+7.40%)
Jan 28, 2016 33.68 33.80 33.06 33.24 384,862 -0.09(-0.27%)
Jan 27, 2016 33.54 33.87 33.12 33.33 441,317 -0.32(-0.95%)
Jan 26, 2016 33.05 33.76 33.02 33.65 297,499 +0.67(+2.03%)
Jan 25, 2016 32.85 33.29 32.75 32.98 513,016 -0.09(-0.27%)
Jan 22, 2016 32.85 33.30 32.64 33.07 359,815 +0.67(+2.07%)
Jan 21, 2016 32.45 32.93 32.22 32.40 430,464 +0.03(+0.09%)
Jan 20, 2016 31.73 32.71 30.73 32.37 494,016 +0.18(+0.56%)
Jan 19, 2016 33.28 33.28 32.07 32.19 656,889 -0.65(-1.98%)
Jan 15, 2016 32.35 32.84 32.84 32.84 368,300 -0.34(-1.02%)
Jan 14, 2016 32.63 33.37 32.22 33.18 572,194 +0.55(+1.69%)
Jan 13, 2016 34.66 34.72 32.36 32.63 629,992 -1.91(-5.53%)
Jan 12, 2016 35.24 35.24 33.98 34.54 463,864 -0.31(-0.89%)
Jan 11, 2016 34.93 35.10 34.04 34.85 703,305 +0.07(+0.20%)
Jan 08, 2016 35.46 35.49 34.64 34.78 889,112 -0.52(-1.47%)
Jan 07, 2016 34.96 35.97 34.92 35.30 947,337 -0.31(-0.87%)
Jan 06, 2016 33.91 35.75 33.80 35.61 1,427,078 +1.22(+3.55%)
Jan 05, 2016 33.44 34.63 33.53 34.39 814,194 +0.95(+2.84%)
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.