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, 2014 29.75 30.13 29.64 30.04 773,056 +0.53(+1.80%)
Mar 28, 2014 29.60 29.67 29.38 29.51 677,324 -0.02(-0.07%)
Mar 27, 2014 29.48 29.93 29.15 29.53 1,184,844 +0.04(+0.14%)
Mar 26, 2014 29.99 30.25 29.45 29.49 753,416 -0.38(-1.27%)
Mar 25, 2014 30.54 30.72 29.83 29.87 909,966 -0.58(-1.90%)
Mar 24, 2014 31.15 31.38 30.45 30.45 697,874 -0.65(-2.09%)
Mar 21, 2014 30.82 31.66 30.82 31.10 1,468,610 +0.58(+1.90%)
Mar 20, 2014 30.60 30.83 30.37 30.52 742,495 -0.23(-0.75%)
Mar 19, 2014 31.55 31.62 30.73 30.75 1,099,468 -0.83(-2.63%)
Mar 18, 2014 31.24 31.69 31.08 31.58 615,301 +0.35(+1.12%)
Mar 17, 2014 31.63 31.90 31.16 31.23 1,182,845 -0.27(-0.86%)
Mar 14, 2014 31.73 31.90 31.49 31.50 1,143,404 -0.27(-0.85%)
Mar 13, 2014 32.25 32.46 31.62 31.77 1,260,476 -0.46(-1.43%)
Mar 12, 2014 32.22 32.34 32.05 32.23 728,573 -0.16(-0.49%)
Mar 11, 2014 32.69 32.71 32.22 32.39 761,046 -0.25(-0.77%)
Mar 10, 2014 32.45 32.76 32.25 32.64 694,914 +0.09(+0.28%)
Mar 07, 2014 33.19 33.44 32.38 32.55 917,938 -0.56(-1.69%)
Mar 06, 2014 33.54 33.58 33.09 33.11 365,703 -0.30(-0.90%)
Mar 05, 2014 33.31 33.79 33.26 33.41 600,539 +0.18(+0.54%)
Mar 04, 2014 32.89 33.53 32.87 33.23 925,822 +0.74(+2.28%)
Mar 03, 2014 32.19 32.76 32.14 32.49 1,058,139 -0.11(-0.34%)
Feb 28, 2014 32.67 33.23 32.42 32.60 1,484,322 -0.16(-0.49%)
Feb 27, 2014 32.48 32.91 32.31 32.76 1,412,723 +0.32(+0.99%)
Feb 26, 2014 32.83 33.19 31.71 32.44 3,292,345 -1.86(-5.42%)
Feb 25, 2014 34.71 34.81 33.87 34.30 819,388 -0.38(-1.10%)
Feb 24, 2014 34.20 35.07 33.95 34.68 967,363 +0.49(+1.43%)
Feb 21, 2014 34.17 34.35 34.01 34.19 368,439 +0.04(+0.12%)
Feb 20, 2014 34.52 34.70 34.05 34.15 597,065 -0.34(-0.99%)
Feb 19, 2014 34.28 34.72 34.17 34.49 324,327 +0.11(+0.32%)
Feb 18, 2014 34.04 34.46 33.67 34.38 532,262 +0.51(+1.51%)
Feb 14, 2014 34.20 33.87 33.87 33.87 512,900 -0.30(-0.88%)
Feb 13, 2014 33.28 34.23 33.01 34.17 876,854 +1.16(+3.51%)
Feb 12, 2014 32.86 33.08 32.78 33.01 472,587 +0.19(+0.58%)
Feb 11, 2014 32.45 32.99 32.36 32.82 386,477 +0.36(+1.11%)
Feb 10, 2014 32.54 32.55 32.16 32.46 462,427 -0.07(-0.22%)
Feb 07, 2014 32.14 32.58 32.03 32.53 492,862 +0.53(+1.66%)
Feb 06, 2014 31.83 32.08 31.68 32.00 376,601 +0.24(+0.76%)
Feb 05, 2014 31.39 31.97 30.90 31.76 796,932 +0.21(+0.67%)
Feb 04, 2014 31.41 31.89 30.93 31.55 1,045,650 +0.26(+0.83%)
Feb 03, 2014 31.85 31.99 30.66 31.29 1,385,330 -0.56(-1.76%)
Jan 31, 2014 31.82 32.16 31.66 31.85 740,418 -0.53(-1.64%)
Jan 30, 2014 32.24 32.59 32.03 32.38 468,722 +0.50(+1.57%)
Jan 29, 2014 32.25 32.54 31.66 31.88 771,214 -0.82(-2.51%)
Jan 28, 2014 32.40 32.76 32.28 32.70 620,829 +0.37(+1.14%)
Jan 27, 2014 32.78 32.95 32.12 32.33 489,629 -0.41(-1.25%)
Jan 24, 2014 33.43 33.49 32.53 32.74 868,999 -0.98(-2.91%)
Jan 23, 2014 34.22 34.22 33.61 33.72 344,729 -0.62(-1.81%)
Jan 22, 2014 34.41 34.69 34.07 34.34 335,475 -0.06(-0.17%)
Jan 21, 2014 35.07 35.07 34.31 34.40 393,370 -0.39(-1.12%)
Jan 17, 2014 35.28 34.79 34.79 34.79 374,800 -0.61(-1.72%)
Jan 16, 2014 35.29 35.60 35.25 35.40 486,346 -0.01(-0.03%)
Jan 15, 2014 35.19 35.52 35.07 35.41 456,377 +0.22(+0.63%)
Jan 14, 2014 34.94 35.23 34.60 35.19 617,533 +0.31(+0.89%)
Jan 13, 2014 35.83 35.91 34.75 34.88 700,504 -0.98(-2.73%)
Jan 10, 2014 35.39 35.96 35.27 35.86 524,982 +0.61(+1.73%)
Jan 09, 2014 34.98 35.51 34.94 35.25 475,416 +0.37(+1.06%)
Jan 08, 2014 35.15 35.24 34.70 34.88 689,206 -0.34(-0.97%)
Jan 07, 2014 34.54 35.60 34.52 35.22 648,481 +0.76(+2.21%)
Jan 06, 2014 35.21 35.28 34.45 34.46 593,038 -0.69(-1.96%)
Jan 03, 2014 35.24 35.48 34.85 35.15 412,692 -0.08(-0.23%)
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.