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 28, 2017 42.37 42.37 41.38 41.78 611,879 -0.54(-1.27%)
Apr 27, 2017 42.04 42.47 41.78 42.32 1,174,549 +0.60(+1.43%)
Apr 26, 2017 40.21 41.93 37.63 41.73 2,552,386 +0.70(+1.72%)
Apr 25, 2017 41.37 41.64 40.90 41.02 986,069 -0.14(-0.33%)
Apr 24, 2017 41.00 41.35 40.84 41.16 670,585 +0.55(+1.35%)
Apr 21, 2017 41.06 41.27 40.47 40.61 774,043 -0.49(-1.19%)
Apr 20, 2017 40.66 41.20 40.44 41.10 541,856 +0.44(+1.08%)
Apr 19, 2017 40.49 40.84 40.44 40.66 441,571 +0.21(+0.51%)
Apr 18, 2017 40.38 40.81 40.29 40.46 520,873 +0.03(+0.07%)
Apr 17, 2017 39.75 40.47 39.71 40.43 582,335 +0.82(+2.07%)
Apr 13, 2017 40.17 40.34 39.60 39.60 730,301 -0.74(-1.84%)
Apr 12, 2017 40.01 40.53 39.72 40.35 1,229,403 +0.10(+0.24%)
Apr 11, 2017 39.45 40.25 39.31 40.25 678,016 +0.74(+1.88%)
Apr 10, 2017 39.24 39.59 39.19 39.51 550,616 +0.21(+0.52%)
Apr 07, 2017 39.32 39.40 39.03 39.30 449,890 -0.05(-0.12%)
Apr 06, 2017 39.15 39.38 38.87 39.35 333,621 +0.20(+0.50%)
Apr 05, 2017 39.00 39.69 39.00 39.15 529,886 +0.15(+0.38%)
Apr 04, 2017 39.22 39.49 38.92 39.01 468,381 -0.31(-0.80%)
Apr 03, 2017 39.66 39.88 39.23 39.32 690,164 -0.49(-1.23%)
Mar 31, 2017 39.50 40.02 39.30 39.81 682,385 +0.27(+0.69%)
Mar 30, 2017 39.31 39.72 38.98 39.54 509,112 +0.22(+0.55%)
Mar 29, 2017 39.15 39.35 38.81 39.32 409,648 +0.14(+0.35%)
Mar 28, 2017 37.96 39.33 37.87 39.18 673,235 +1.12(+2.95%)
Mar 27, 2017 38.01 38.30 37.82 38.06 526,073 -0.22(-0.59%)
Mar 24, 2017 38.33 38.53 38.11 38.28 244,531 -0.01(-0.03%)
Mar 23, 2017 38.15 38.39 38.06 38.29 270,863 +0.07(+0.18%)
Mar 22, 2017 38.13 38.52 38.09 38.23 312,261 +0.06(+0.15%)
Mar 21, 2017 38.75 38.78 38.08 38.17 500,331 -0.63(-1.61%)
Mar 20, 2017 39.11 39.17 38.77 38.79 206,743 -0.31(-0.80%)
Mar 17, 2017 38.91 39.23 38.86 39.11 750,464 +0.20(+0.50%)
Mar 16, 2017 39.18 39.18 38.80 38.91 342,997 -0.09(-0.23%)
Mar 15, 2017 38.84 39.15 38.71 39.00 608,807 +0.06(+0.15%)
Mar 14, 2017 39.13 39.27 38.77 38.94 353,586 -0.22(-0.55%)
Mar 13, 2017 38.82 39.18 38.74 39.15 405,794 +0.30(+0.78%)
Mar 10, 2017 39.17 39.43 38.83 38.85 609,824 -0.22(-0.58%)
Mar 09, 2017 39.14 39.48 39.07 39.08 628,596 -0.09(-0.22%)
Mar 08, 2017 38.97 39.46 38.79 39.16 859,317 +0.15(+0.38%)
Mar 07, 2017 38.38 39.10 38.38 39.02 699,315 +0.47(+1.22%)
Mar 06, 2017 38.26 38.75 38.14 38.55 836,818 +0.02(+0.05%)
Mar 03, 2017 38.23 38.60 38.23 38.53 761,171 +0.29(+0.77%)
Mar 02, 2017 38.05 38.24 37.71 38.24 728,005 +0.15(+0.38%)
Mar 01, 2017 38.62 38.62 38.08 38.09 555,482 -0.22(-0.59%)
Feb 28, 2017 38.27 38.47 38.15 38.31 934,407 -0.12(-0.31%)
Feb 27, 2017 38.45 38.73 38.34 38.43 809,035 -0.02(-0.05%)
Feb 24, 2017 38.12 38.69 37.40 38.45 1,219,401 +0.45(+1.18%)
Feb 23, 2017 36.77 38.61 35.50 38.00 2,410,350 -0.34(-0.89%)
Feb 22, 2017 38.40 39.09 38.28 38.34 963,473 -0.55(-1.41%)
Feb 21, 2017 38.25 38.97 38.25 38.89 915,294 +0.54(+1.40%)
Feb 17, 2017 38.35 38.35 38.35 0 +0.03(+0.08%)
Feb 16, 2017 37.66 38.37 36.94 38.32 660,185 +0.66(+1.77%)
Feb 15, 2017 37.25 37.75 36.99 37.66 600,876 +0.30(+0.81%)
Feb 14, 2017 37.46 37.50 37.16 37.36 605,086 +0.03(+0.08%)
Feb 13, 2017 37.42 37.50 37.00 37.33 578,960 -0.03(-0.08%)
Feb 10, 2017 36.65 37.51 36.44 37.36 1,049,291 +0.83(+2.28%)
Feb 09, 2017 36.11 36.52 35.88 36.52 393,750 +0.53(+1.47%)
Feb 08, 2017 35.56 36.11 35.43 36.00 628,155 +0.57(+1.60%)
Feb 07, 2017 35.51 35.83 35.34 35.43 589,492 -0.04(-0.11%)
Feb 06, 2017 35.38 35.67 35.25 35.47 448,110 -0.06(-0.16%)
Feb 03, 2017 34.90 35.75 34.90 35.53 820,853 +0.88(+2.54%)
Feb 02, 2017 34.64 35.14 34.43 34.65 649,350 +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.