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, 2017 40.40 40.94 40.20 40.72 667,135 +0.28(+0.69%)
Mar 30, 2017 40.21 40.63 39.87 40.44 497,734 +0.22(+0.55%)
Mar 29, 2017 40.04 40.25 39.70 40.22 400,493 +0.14(+0.35%)
Mar 28, 2017 38.83 40.23 38.74 40.08 658,189 +1.15(+2.95%)
Mar 27, 2017 38.88 39.18 38.68 38.93 514,316 -0.23(-0.59%)
Mar 24, 2017 39.21 39.41 38.98 39.16 239,066 -0.01(-0.03%)
Mar 23, 2017 39.02 39.27 38.93 39.17 264,810 +0.07(+0.18%)
Mar 22, 2017 39.00 39.40 38.96 39.10 305,283 +0.06(+0.15%)
Mar 21, 2017 39.64 39.67 38.95 39.04 489,149 -0.64(-1.61%)
Mar 20, 2017 40.00 40.07 39.66 39.68 202,123 -0.32(-0.80%)
Mar 17, 2017 39.80 40.13 39.75 40.00 733,692 +0.20(+0.50%)
Mar 16, 2017 40.08 40.08 39.69 39.80 335,332 -0.09(-0.23%)
Mar 15, 2017 39.73 40.05 39.59 39.89 595,201 +0.06(+0.15%)
Mar 14, 2017 40.02 40.17 39.66 39.83 345,684 -0.22(-0.55%)
Mar 13, 2017 39.71 40.08 39.63 40.05 396,725 +0.31(+0.78%)
Mar 10, 2017 40.07 40.33 39.72 39.74 596,195 -0.23(-0.58%)
Mar 09, 2017 40.03 40.38 39.96 39.97 614,548 -0.09(-0.22%)
Mar 08, 2017 39.86 40.37 39.68 40.06 840,112 +0.15(+0.38%)
Mar 07, 2017 39.26 39.99 39.26 39.91 683,686 +0.48(+1.22%)
Mar 06, 2017 39.13 39.64 39.01 39.43 818,116 +0.02(+0.05%)
Mar 03, 2017 39.10 39.48 39.10 39.41 744,160 +0.30(+0.77%)
Mar 02, 2017 38.92 39.11 38.57 39.11 711,735 +0.15(+0.39%)
Mar 01, 2017 39.50 39.50 38.95 38.96 543,068 -0.23(-0.59%)
Feb 28, 2017 39.15 39.35 39.02 39.19 913,524 -0.12(-0.31%)
Feb 27, 2017 39.33 39.62 39.22 39.31 790,954 -0.02(-0.05%)
Feb 24, 2017 38.99 39.57 38.26 39.33 1,192,149 +0.46(+1.18%)
Feb 23, 2017 37.61 39.49 36.31 38.87 2,356,481 -0.35(-0.89%)
Feb 22, 2017 39.28 39.98 39.16 39.22 941,941 -0.56(-1.41%)
Feb 21, 2017 39.12 39.86 39.12 39.78 894,838 +0.55(+1.40%)
Feb 17, 2017 39.23 39.23 39.23 0 +0.03(+0.08%)
Feb 16, 2017 38.52 39.25 37.78 39.20 645,431 +0.68(+1.77%)
Feb 15, 2017 38.10 38.61 37.84 38.52 587,447 +0.31(+0.81%)
Feb 14, 2017 38.32 38.36 38.01 38.21 591,563 +0.03(+0.08%)
Feb 13, 2017 38.28 38.36 37.85 38.18 566,021 -0.03(-0.08%)
Feb 10, 2017 37.49 38.37 37.27 38.21 1,025,841 +0.85(+2.28%)
Feb 09, 2017 36.94 37.36 36.70 37.36 384,950 +0.54(+1.47%)
Feb 08, 2017 36.37 36.94 36.24 36.82 614,117 +0.58(+1.60%)
Feb 07, 2017 36.32 36.65 36.15 36.24 576,318 -0.04(-0.11%)
Feb 06, 2017 36.19 36.49 36.06 36.28 438,096 -0.06(-0.17%)
Feb 03, 2017 35.70 36.57 35.70 36.34 802,508 +0.90(+2.54%)
Feb 02, 2017 35.43 35.94 35.22 35.44 634,838 +0.08(+0.23%)
Feb 01, 2017 35.31 35.56 35.01 35.36 580,198 +0.09(+0.26%)
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%)
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.