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 (%)
Aug 29, 2014 27.77 28.27 28.27 28.27 332,700 +0.50(+1.80%)
Aug 28, 2014 27.58 27.93 27.43 27.77 314,820 +0.10(+0.36%)
Aug 27, 2014 28.03 28.09 27.47 27.67 429,541 -0.46(-1.64%)
Aug 26, 2014 28.02 28.39 27.93 28.13 389,684 +0.08(+0.29%)
Aug 25, 2014 28.03 28.13 27.92 28.05 254,304 +0.15(+0.54%)
Aug 22, 2014 27.88 28.01 27.73 27.90 292,539 -0.05(-0.18%)
Aug 21, 2014 27.74 27.94 27.46 27.95 317,413 +0.26(+0.94%)
Aug 20, 2014 27.19 27.72 27.19 27.69 376,267 +0.43(+1.58%)
Aug 19, 2014 27.40 27.50 27.17 27.26 277,570 -0.12(-0.44%)
Aug 18, 2014 27.29 27.54 27.25 27.38 222,507 +0.30(+1.11%)
Aug 15, 2014 27.27 27.30 26.89 27.08 334,957 +0.02(+0.07%)
Aug 14, 2014 27.20 27.21 26.98 27.06 275,067 -0.02(-0.07%)
Aug 13, 2014 26.84 27.07 26.80 27.08 370,838 +0.32(+1.20%)
Aug 12, 2014 26.98 27.06 26.68 26.76 435,765 -0.29(-1.07%)
Aug 11, 2014 27.28 27.31 26.97 27.05 249,661 -0.04(-0.15%)
Aug 08, 2014 26.67 27.17 26.47 27.09 464,726 +0.44(+1.65%)
Aug 07, 2014 27.18 27.18 26.55 26.65 345,662 -0.39(-1.44%)
Aug 06, 2014 26.88 27.09 26.71 27.04 329,807 +0.02(+0.07%)
Aug 05, 2014 26.99 27.15 26.78 27.02 297,380 -0.07(-0.26%)
Aug 04, 2014 27.05 27.16 26.62 27.09 345,917 +0.13(+0.48%)
Aug 01, 2014 27.16 27.21 26.83 26.96 579,451 -0.24(-0.88%)
Jul 31, 2014 27.32 27.61 27.19 27.20 564,312 -0.37(-1.34%)
Jul 30, 2014 27.55 27.66 27.35 27.57 665,069 +0.22(+0.80%)
Jul 29, 2014 27.56 28.01 27.34 27.35 1,260,607 -0.55(-1.97%)
Jul 28, 2014 28.03 28.24 27.89 27.90 1,045,810 -0.27(-0.96%)
Jul 25, 2014 28.50 28.50 28.00 28.17 946,206 -0.59(-2.05%)
Jul 24, 2014 27.75 29.05 27.75 28.76 2,970,757 -1.33(-4.42%)
Jul 23, 2014 30.08 30.35 29.95 30.09 329,388 +0.12(+0.40%)
Jul 22, 2014 29.58 30.28 29.53 29.97 502,813 +0.47(+1.59%)
Jul 21, 2014 29.43 29.55 29.34 29.50 380,697 -0.08(-0.27%)
Jul 18, 2014 29.25 29.73 29.19 29.58 362,000 +0.38(+1.30%)
Jul 17, 2014 29.64 29.70 29.17 29.20 648,496 -0.53(-1.78%)
Jul 16, 2014 29.65 29.90 29.45 29.73 804,387 +0.15(+0.51%)
Jul 15, 2014 29.74 29.95 29.33 29.58 402,407 -0.13(-0.44%)
Jul 14, 2014 29.76 30.00 29.62 29.71 457,958 +0.02(+0.07%)
Jul 11, 2014 29.52 29.82 29.49 29.69 281,721 +0.07(+0.24%)
Jul 10, 2014 29.32 29.68 29.16 29.62 429,819 -0.09(-0.30%)
Jul 09, 2014 29.96 30.18 29.64 29.71 352,371 -0.21(-0.70%)
Jul 08, 2014 30.15 30.20 29.78 29.92 435,002 -0.26(-0.86%)
Jul 07, 2014 30.60 30.61 30.07 30.18 547,085 -0.01(-0.03%)
Jul 03, 2014 30.10 30.19 30.19 30.19 338,400 +0.18(+0.60%)
Jul 02, 2014 30.57 30.67 29.89 30.01 431,105 -0.64(-2.09%)
Jul 01, 2014 30.53 31.04 30.48 30.65 760,655 +0.29(+0.96%)
Jun 30, 2014 29.65 30.36 29.65 30.36 435,090 +0.53(+1.78%)
Jun 27, 2014 29.93 30.19 29.80 29.83 951,189 -0.19(-0.63%)
Jun 26, 2014 30.31 30.31 29.86 30.02 286,892 -0.27(-0.89%)
Jun 25, 2014 29.92 30.42 29.83 30.29 428,376 +0.30(+1.00%)
Jun 24, 2014 29.79 30.29 29.74 29.99 647,650 +0.16(+0.54%)
Jun 23, 2014 29.86 29.92 29.46 29.83 297,189 +0.00(+0.00%)
Jun 20, 2014 30.29 30.29 29.80 29.83 875,289 -0.43(-1.42%)
Jun 19, 2014 30.22 30.30 30.04 30.26 245,975 +0.09(+0.30%)
Jun 18, 2014 30.04 30.21 29.93 30.17 286,844 +0.13(+0.43%)
Jun 17, 2014 29.77 30.42 29.42 30.04 465,115 +0.17(+0.57%)
Jun 16, 2014 30.03 30.23 29.83 29.87 503,683 -0.15(-0.50%)
Jun 13, 2014 30.09 30.11 29.76 30.02 587,340 -0.03(-0.10%)
Jun 12, 2014 29.88 30.17 29.55 30.05 1,097,260 +0.08(+0.27%)
Jun 11, 2014 29.91 30.16 29.81 29.97 416,887 -0.09(-0.30%)
Jun 10, 2014 29.92 30.07 29.72 30.06 600,442 +0.58(+1.97%)
Jun 06, 2014 29.17 29.54 29.17 29.48 477,669 +0.31(+1.06%)
Jun 05, 2014 29.11 29.22 28.87 29.17 389,899 +0.26(+0.90%)
Jun 04, 2014 28.82 28.98 28.71 28.91 432,311 -0.02(-0.07%)
Jun 03, 2014 29.08 29.08 28.61 28.93 481,667 -0.18(-0.62%)
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.