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 31, 2017 43.02 43.47 42.72 43.30 372,984 +0.46(+1.07%)
May 30, 2017 42.59 43.01 42.55 42.84 270,386 +0.20(+0.47%)
May 26, 2017 43.66 43.77 42.57 42.64 380,417 -1.08(-2.47%)
May 25, 2017 43.00 43.79 43.00 43.72 478,533 +0.83(+1.94%)
May 24, 2017 42.47 42.90 42.19 42.89 387,238 +0.42(+0.99%)
May 23, 2017 42.59 42.83 42.30 42.47 299,586 -0.01(-0.02%)
May 22, 2017 41.97 42.71 41.70 42.48 418,560 +0.44(+1.05%)
May 19, 2017 41.38 42.12 41.24 42.04 557,634 +0.84(+2.04%)
May 18, 2017 41.37 41.96 41.19 41.20 591,896 -0.25(-0.60%)
May 17, 2017 41.67 41.79 41.19 41.45 446,154 -0.22(-0.53%)
May 16, 2017 41.78 41.80 41.44 41.67 246,665 -0.14(-0.33%)
May 15, 2017 41.77 42.00 41.61 41.81 273,022 +0.00(+0.00%)
May 12, 2017 41.68 41.84 41.19 41.81 373,075 +0.10(+0.24%)
May 11, 2017 41.83 41.89 41.46 41.71 268,606 -0.21(-0.50%)
May 10, 2017 42.00 42.16 41.76 41.92 437,907 -0.10(-0.24%)
May 09, 2017 42.34 42.38 41.85 42.02 376,564 -0.28(-0.66%)
May 08, 2017 42.88 42.88 42.14 42.30 292,784 -0.55(-1.28%)
May 05, 2017 42.79 43.23 42.57 42.85 233,601 +0.12(+0.28%)
May 04, 2017 42.44 42.75 42.20 42.73 252,773 +0.42(+0.99%)
May 03, 2017 42.48 42.48 42.04 42.31 302,012 -0.31(-0.73%)
May 02, 2017 42.69 42.86 42.40 42.62 519,840 -0.01(-0.02%)
May 01, 2017 42.83 43.13 42.53 42.63 580,345 -0.11(-0.26%)
Apr 28, 2017 43.34 43.34 42.33 42.74 598,204 -0.55(-1.27%)
Apr 27, 2017 43.00 43.44 42.74 43.29 1,148,299 +0.61(+1.43%)
Apr 26, 2017 41.13 42.89 38.49 42.68 2,495,343 +0.72(+1.72%)
Apr 25, 2017 42.32 42.59 41.84 41.96 964,032 -0.14(-0.33%)
Apr 24, 2017 41.94 42.30 41.77 42.10 655,598 +0.56(+1.35%)
Apr 21, 2017 42.00 42.21 41.39 41.54 756,744 -0.50(-1.19%)
Apr 20, 2017 41.59 42.14 41.36 42.04 529,746 +0.45(+1.08%)
Apr 19, 2017 41.42 41.77 41.36 41.59 431,703 +0.21(+0.51%)
Apr 18, 2017 41.30 41.74 41.21 41.38 509,232 +0.03(+0.07%)
Apr 17, 2017 40.66 41.39 40.62 41.35 569,321 +0.84(+2.07%)
Apr 13, 2017 41.09 41.26 40.51 40.51 713,980 -0.76(-1.84%)
Apr 12, 2017 40.92 41.46 40.63 41.27 1,201,927 +0.10(+0.24%)
Apr 11, 2017 40.35 41.17 40.21 41.17 662,863 +0.76(+1.88%)
Apr 10, 2017 40.14 40.49 40.09 40.41 538,311 +0.21(+0.52%)
Apr 07, 2017 40.22 40.30 39.92 40.20 439,836 -0.05(-0.12%)
Apr 06, 2017 40.05 40.28 39.76 40.25 326,165 +0.20(+0.50%)
Apr 05, 2017 39.89 40.60 39.89 40.05 518,044 +0.15(+0.38%)
Apr 04, 2017 40.12 40.39 39.81 39.90 457,914 -0.32(-0.80%)
Apr 03, 2017 40.57 40.79 40.13 40.22 674,740 -0.50(-1.23%)
Mar 31, 2017 40.40 40.94 40.20 40.72 667,135 +0.28(+0.69%)
Mar 30, 2017 40.21 40.63 39.87 40.44 497,734 +0.22(+0.55%)
Mar 29, 2017 40.04 40.25 39.70 40.22 400,493 +0.14(+0.35%)
Mar 28, 2017 38.83 40.23 38.74 40.08 658,189 +1.15(+2.95%)
Mar 27, 2017 38.88 39.18 38.68 38.93 514,316 -0.23(-0.59%)
Mar 24, 2017 39.21 39.41 38.98 39.16 239,066 -0.01(-0.03%)
Mar 23, 2017 39.02 39.27 38.93 39.17 264,810 +0.07(+0.18%)
Mar 22, 2017 39.00 39.40 38.96 39.10 305,283 +0.06(+0.15%)
Mar 21, 2017 39.64 39.67 38.95 39.04 489,149 -0.64(-1.61%)
Mar 20, 2017 40.00 40.07 39.66 39.68 202,123 -0.32(-0.80%)
Mar 17, 2017 39.80 40.13 39.75 40.00 733,692 +0.20(+0.50%)
Mar 16, 2017 40.08 40.08 39.69 39.80 335,332 -0.09(-0.23%)
Mar 15, 2017 39.73 40.05 39.59 39.89 595,201 +0.06(+0.15%)
Mar 14, 2017 40.02 40.17 39.66 39.83 345,684 -0.22(-0.55%)
Mar 13, 2017 39.71 40.08 39.63 40.05 396,725 +0.31(+0.78%)
Mar 10, 2017 40.07 40.33 39.72 39.74 596,195 -0.23(-0.58%)
Mar 09, 2017 40.03 40.38 39.96 39.97 614,548 -0.09(-0.22%)
Mar 08, 2017 39.86 40.37 39.68 40.06 840,112 +0.15(+0.38%)
Mar 07, 2017 39.26 39.99 39.26 39.91 683,686 +0.48(+1.22%)
Mar 06, 2017 39.13 39.64 39.01 39.43 818,116 +0.02(+0.05%)
Mar 03, 2017 39.10 39.48 39.10 39.41 744,160 +0.30(+0.77%)
Mar 02, 2017 38.92 39.11 38.57 39.11 711,735 +0.15(+0.39%)
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.