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 (%)
May 29, 2015 38.31 38.36 38.00 38.11 611,966 -0.17(-0.43%)
May 28, 2015 38.60 38.68 38.00 38.27 458,282 -0.38(-0.99%)
May 27, 2015 38.56 38.73 38.15 38.66 538,864 +0.25(+0.66%)
May 26, 2015 38.58 38.71 38.09 38.40 399,023 -0.32(-0.83%)
May 22, 2015 38.81 38.72 38.72 38.72 487,495 -0.17(-0.43%)
May 21, 2015 39.03 39.21 38.81 38.89 378,424 -0.24(-0.62%)
May 20, 2015 39.23 39.42 38.98 39.14 1,300,294 -0.05(-0.12%)
May 19, 2015 39.51 39.53 39.07 39.18 820,630 -0.21(-0.52%)
May 18, 2015 38.83 39.60 38.76 39.39 756,633 +0.48(+1.23%)
May 15, 2015 38.64 38.92 38.38 38.91 595,702 +0.39(+1.02%)
May 14, 2015 37.69 38.53 37.67 38.52 417,111 +1.01(+2.68%)
May 13, 2015 37.23 37.70 37.14 37.51 672,221 +0.33(+0.89%)
May 12, 2015 37.37 37.66 37.06 37.18 1,350,443 -0.53(-1.40%)
May 11, 2015 38.05 38.28 37.68 37.71 744,237 -0.40(-1.05%)
May 08, 2015 38.80 38.99 38.03 38.11 649,269 -0.37(-0.97%)
May 07, 2015 37.59 38.50 37.50 38.48 1,208,751 +0.81(+2.15%)
May 06, 2015 38.12 38.30 37.40 37.67 1,115,160 -0.17(-0.44%)
May 05, 2015 38.31 38.54 37.70 37.84 1,123,555 -0.59(-1.53%)
May 04, 2015 38.30 38.69 37.96 38.42 494,735 +0.26(+0.69%)
May 01, 2015 38.43 38.80 38.09 38.16 967,637 -0.08(-0.20%)
Apr 30, 2015 39.27 39.39 38.05 38.24 1,208,711 -1.05(-2.66%)
Apr 29, 2015 38.73 39.83 38.68 39.28 1,177,104 +0.49(+1.26%)
Apr 28, 2015 38.37 39.03 38.15 38.79 1,007,026 +0.44(+1.15%)
Apr 27, 2015 38.73 39.22 38.35 38.35 1,130,776 -0.22(-0.56%)
Apr 24, 2015 38.68 39.41 37.55 38.57 1,081,485 +0.22(+0.59%)
Apr 23, 2015 36.18 38.58 35.79 38.34 1,263,355 +3.53(+10.14%)
Apr 22, 2015 34.96 34.96 34.51 34.81 327,123 -0.03(-0.08%)
Apr 21, 2015 34.82 35.12 34.72 34.84 274,033 +0.19(+0.54%)
Apr 20, 2015 34.39 34.71 34.10 34.66 341,444 +0.49(+1.43%)
Apr 17, 2015 34.30 34.33 33.68 34.17 393,596 -0.35(-1.02%)
Apr 16, 2015 34.44 34.63 34.28 34.52 221,422 -0.08(-0.23%)
Apr 15, 2015 34.83 34.97 34.53 34.60 229,122 -0.20(-0.56%)
Apr 14, 2015 34.85 34.95 34.49 34.79 183,568 -0.02(-0.06%)
Apr 13, 2015 34.87 35.06 34.68 34.81 153,000 -0.07(-0.20%)
Apr 10, 2015 34.94 35.11 34.79 34.88 314,179 -0.08(-0.22%)
Apr 09, 2015 34.89 34.99 34.66 34.96 210,230 +0.01(+0.03%)
Apr 08, 2015 34.75 34.99 34.57 34.95 283,978 +0.24(+0.70%)
Apr 07, 2015 34.91 35.18 34.66 34.71 242,155 -0.26(-0.75%)
Apr 06, 2015 34.75 35.08 34.67 34.97 471,738 -0.04(-0.11%)
Apr 02, 2015 34.86 35.01 35.01 35.01 378,969 +0.11(+0.31%)
Apr 01, 2015 34.45 34.93 34.06 34.90 486,889 +0.42(+1.22%)
Mar 31, 2015 34.23 34.66 34.08 34.48 448,690 +0.19(+0.54%)
Mar 30, 2015 33.45 34.39 33.42 34.30 345,613 +1.01(+3.03%)
Mar 27, 2015 33.33 33.42 33.02 33.29 420,197 +0.05(+0.15%)
Mar 26, 2015 33.07 33.49 32.93 33.24 332,789 +0.08(+0.24%)
Mar 25, 2015 33.52 33.67 33.11 33.16 474,818 -0.36(-1.08%)
Mar 24, 2015 33.65 33.73 33.28 33.52 302,398 -0.10(-0.29%)
Mar 23, 2015 33.29 33.74 33.25 33.62 290,890 -0.01(-0.03%)
Mar 20, 2015 33.31 33.73 32.93 33.63 783,381 +0.50(+1.50%)
Mar 19, 2015 32.60 33.32 32.53 33.13 486,990 +0.35(+1.07%)
Mar 18, 2015 31.89 32.81 31.69 32.78 401,757 +0.79(+2.48%)
Mar 17, 2015 32.02 32.16 31.86 31.99 325,479 -0.10(-0.30%)
Mar 16, 2015 31.99 32.19 31.77 32.09 400,996 +0.24(+0.77%)
Mar 13, 2015 31.86 32.25 31.42 31.84 456,688 -0.13(-0.40%)
Mar 12, 2015 31.77 32.05 31.59 31.97 363,720 +0.34(+1.08%)
Mar 11, 2015 31.09 31.64 30.91 31.63 394,328 +0.35(+1.13%)
Mar 10, 2015 31.66 31.88 31.24 31.27 245,083 -0.67(-2.11%)
Mar 09, 2015 32.26 32.47 31.77 31.95 302,981 -0.25(-0.79%)
Mar 06, 2015 32.46 32.83 32.15 32.20 758,775 -0.45(-1.38%)
Mar 05, 2015 32.72 32.76 32.37 32.65 280,774 +0.00(+0.00%)
Mar 04, 2015 32.74 32.87 32.65 32.65 282,793 -0.22(-0.65%)
Mar 03, 2015 32.62 32.91 32.62 32.87 534,313 +0.06(+0.18%)
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.