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 (%)
Apr 30, 2015 40.17 40.29 38.92 39.11 1,181,698 -1.07(-2.66%)
Apr 29, 2015 39.62 40.74 39.56 40.18 1,150,797 +0.50(+1.26%)
Apr 28, 2015 39.25 39.92 39.02 39.68 984,520 +0.45(+1.15%)
Apr 27, 2015 39.62 40.12 39.23 39.23 1,105,505 -0.22(-0.56%)
Apr 24, 2015 39.56 40.31 38.41 39.45 1,057,315 +0.23(+0.59%)
Apr 23, 2015 37.01 39.46 36.61 39.22 1,235,120 +3.61(+10.14%)
Apr 22, 2015 35.76 35.76 35.30 35.61 319,813 -0.03(-0.08%)
Apr 21, 2015 35.62 35.92 35.51 35.64 267,909 +0.19(+0.54%)
Apr 20, 2015 35.18 35.50 34.88 35.45 333,813 +0.50(+1.43%)
Apr 17, 2015 35.08 35.11 34.45 34.95 384,800 -0.36(-1.02%)
Apr 16, 2015 35.23 35.42 35.06 35.31 216,474 -0.08(-0.23%)
Apr 15, 2015 35.63 35.77 35.32 35.39 224,002 -0.20(-0.56%)
Apr 14, 2015 35.65 35.75 35.28 35.59 179,466 -0.02(-0.06%)
Apr 13, 2015 35.67 35.86 35.47 35.61 149,581 -0.07(-0.20%)
Apr 10, 2015 35.74 35.91 35.59 35.68 307,158 -0.08(-0.22%)
Apr 09, 2015 35.69 35.79 35.45 35.76 205,532 +0.01(+0.03%)
Apr 08, 2015 35.54 35.79 35.36 35.75 277,632 +0.25(+0.70%)
Apr 07, 2015 35.71 35.98 35.45 35.50 236,744 -0.27(-0.75%)
Apr 06, 2015 35.54 35.88 35.46 35.77 461,196 -0.04(-0.11%)
Apr 02, 2015 35.66 35.81 35.81 35.81 370,500 +0.11(+0.31%)
Apr 01, 2015 35.24 35.73 34.84 35.70 476,008 +0.43(+1.22%)
Mar 31, 2015 35.01 35.45 34.86 35.27 438,663 +0.19(+0.54%)
Mar 30, 2015 34.21 35.18 34.18 35.08 337,889 +1.03(+3.02%)
Mar 27, 2015 34.09 34.18 33.78 34.05 410,806 +0.05(+0.15%)
Mar 26, 2015 33.83 34.26 33.68 34.00 325,352 +0.08(+0.24%)
Mar 25, 2015 34.29 34.44 33.87 33.92 464,207 -0.37(-1.08%)
Mar 24, 2015 34.42 34.50 34.04 34.29 295,640 -0.10(-0.29%)
Mar 23, 2015 34.05 34.51 34.01 34.39 284,389 -0.01(-0.03%)
Mar 20, 2015 34.07 34.50 33.68 34.40 765,874 +0.51(+1.50%)
Mar 19, 2015 33.35 34.08 33.27 33.89 476,107 +0.36(+1.07%)
Mar 18, 2015 32.62 33.56 32.41 33.53 392,779 +0.81(+2.48%)
Mar 17, 2015 32.75 32.90 32.59 32.72 318,205 -0.10(-0.30%)
Mar 16, 2015 32.72 32.93 32.50 32.82 392,035 +0.25(+0.77%)
Mar 13, 2015 32.59 32.99 32.14 32.57 446,482 -0.13(-0.40%)
Mar 12, 2015 32.50 32.78 32.31 32.70 355,592 +0.35(+1.08%)
Mar 11, 2015 31.80 32.36 31.62 32.35 385,516 +0.36(+1.13%)
Mar 10, 2015 32.38 32.61 31.95 31.99 239,606 -0.69(-2.11%)
Mar 09, 2015 33.00 33.21 32.50 32.68 296,210 -0.26(-0.79%)
Mar 06, 2015 33.20 33.58 32.89 32.94 741,817 -0.46(-1.38%)
Mar 05, 2015 33.47 33.50 33.11 33.40 274,499 +0.00(+0.00%)
Mar 04, 2015 33.49 33.62 33.40 33.40 276,473 -0.22(-0.65%)
Mar 03, 2015 33.37 33.66 33.37 33.62 522,372 +0.06(+0.18%)
Mar 02, 2015 33.34 33.95 33.20 33.56 509,101 +0.22(+0.66%)
Feb 27, 2015 33.37 33.79 33.32 33.34 540,654 -0.32(-0.95%)
Feb 26, 2015 34.35 34.48 33.27 33.66 746,561 -0.74(-2.15%)
Feb 25, 2015 33.31 35.08 32.90 34.40 2,057,992 -1.51(-4.20%)
Feb 24, 2015 35.44 36.44 35.20 35.91 796,859 +0.42(+1.18%)
Feb 23, 2015 35.69 35.74 35.39 35.49 338,072 -0.21(-0.59%)
Feb 20, 2015 35.61 35.91 35.37 35.70 618,076 +0.19(+0.54%)
Feb 19, 2015 35.15 35.73 34.97 35.51 340,122 +0.21(+0.59%)
Feb 18, 2015 35.25 35.54 35.05 35.30 439,438 -0.09(-0.25%)
Feb 17, 2015 35.37 35.78 35.15 35.39 294,482 -0.07(-0.20%)
Feb 13, 2015 35.07 35.46 35.46 35.46 337,200 +0.45(+1.29%)
Feb 12, 2015 34.80 35.13 34.53 35.01 316,479 +0.49(+1.42%)
Feb 11, 2015 34.19 34.59 34.01 34.52 258,266 +0.25(+0.73%)
Feb 10, 2015 34.02 34.40 33.26 34.27 247,620 +0.64(+1.90%)
Feb 09, 2015 33.81 33.94 33.46 33.63 320,877 -0.21(-0.62%)
Feb 06, 2015 34.49 34.88 33.76 33.84 341,356 -0.63(-1.83%)
Feb 05, 2015 34.12 34.59 33.96 34.47 349,649 +0.54(+1.59%)
Feb 04, 2015 34.36 34.69 33.92 33.93 355,420 -0.46(-1.34%)
Feb 03, 2015 33.60 34.41 33.60 34.39 313,379 +0.91(+2.72%)
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.