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 30, 2014 28.64 28.64 28.48 28.53 366,436 -0.11(-0.38%)
May 29, 2014 28.55 28.70 28.48 28.64 266,593 +0.13(+0.46%)
May 28, 2014 28.48 28.62 28.36 28.51 505,928 -0.02(-0.07%)
May 27, 2014 28.59 28.78 28.43 28.53 298,467 +0.04(+0.14%)
May 23, 2014 27.75 28.49 28.49 28.49 736,700 +0.71(+2.56%)
May 22, 2014 27.56 27.81 27.40 27.78 218,489 +0.21(+0.76%)
May 21, 2014 27.65 27.77 27.47 27.57 220,132 +0.05(+0.18%)
May 20, 2014 27.61 27.76 27.24 27.52 730,512 -0.19(-0.69%)
May 19, 2014 27.27 27.78 27.27 27.71 559,804 +0.24(+0.87%)
May 16, 2014 27.62 27.62 27.23 27.47 610,446 -0.18(-0.65%)
May 15, 2014 27.49 27.71 27.00 27.65 724,588 +0.11(+0.40%)
May 14, 2014 28.03 28.04 27.51 27.54 418,320 -0.54(-1.92%)
May 13, 2014 28.11 28.27 27.95 28.08 534,278 +0.03(+0.11%)
May 12, 2014 27.67 28.13 27.67 28.05 539,539 +0.45(+1.63%)
May 09, 2014 27.22 27.68 27.13 27.60 767,044 +0.40(+1.47%)
May 08, 2014 27.24 27.85 27.08 27.20 833,519 -0.09(-0.33%)
May 07, 2014 27.29 27.49 26.91 27.29 709,959 +0.00(+0.00%)
May 06, 2014 27.77 27.77 27.07 27.29 842,910 -0.58(-2.08%)
May 05, 2014 28.10 28.13 27.71 27.87 492,330 -0.48(-1.69%)
May 02, 2014 28.43 28.63 28.32 28.35 556,010 -0.09(-0.32%)
May 01, 2014 27.96 28.48 27.78 28.44 1,117,579 +0.41(+1.46%)
Apr 30, 2014 27.76 28.15 27.16 28.03 1,977,499 +0.04(+0.14%)
Apr 29, 2014 28.67 28.69 26.58 27.99 4,386,324 -0.44(-1.55%)
Apr 28, 2014 28.67 28.77 27.85 28.43 1,060,538 -0.07(-0.25%)
Apr 25, 2014 28.28 28.77 28.28 28.50 945,572 +0.04(+0.14%)
Apr 24, 2014 28.99 29.01 28.45 28.46 946,986 -0.37(-1.28%)
Apr 23, 2014 28.84 28.92 28.59 28.83 704,222 -0.04(-0.14%)
Apr 22, 2014 28.61 29.09 28.61 28.87 635,312 +0.28(+0.98%)
Apr 21, 2014 28.57 28.74 28.29 28.59 395,650 +0.02(+0.07%)
Apr 17, 2014 28.39 28.57 28.57 28.57 434,900 +0.11(+0.39%)
Apr 16, 2014 28.46 28.66 28.28 28.46 606,825 +0.14(+0.49%)
Apr 15, 2014 27.86 28.40 27.68 28.32 935,436 +0.49(+1.76%)
Apr 14, 2014 28.09 28.25 27.62 27.83 592,577 -0.05(-0.18%)
Apr 11, 2014 28.74 28.78 27.80 27.88 941,848 -1.04(-3.60%)
Apr 10, 2014 29.60 29.61 28.58 28.92 1,264,579 -0.70(-2.36%)
Apr 09, 2014 29.21 29.63 28.75 29.62 913,545 +0.45(+1.54%)
Apr 08, 2014 29.36 29.50 29.05 29.17 942,213 -0.23(-0.78%)
Apr 07, 2014 30.33 30.41 29.40 29.40 1,052,784 -1.06(-3.48%)
Apr 04, 2014 30.83 31.03 30.39 30.46 947,134 -0.21(-0.68%)
Apr 03, 2014 30.90 30.95 30.54 30.67 978,962 -0.14(-0.45%)
Apr 02, 2014 30.57 31.01 30.53 30.81 1,633,207 +0.24(+0.79%)
Apr 01, 2014 30.11 30.63 30.11 30.57 1,154,075 +0.53(+1.76%)
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%)
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.