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 (%)
Jun 30, 2016 37.84 38.56 37.81 38.48 635,014 +0.60(+1.58%)
Jun 29, 2016 37.64 38.10 37.37 37.88 846,908 +0.67(+1.80%)
Jun 28, 2016 36.04 37.23 35.97 37.21 447,373 +1.36(+3.79%)
Jun 27, 2016 36.01 36.30 35.53 35.85 1,035,639 -0.58(-1.59%)
Jun 24, 2016 36.43 37.08 36.12 36.43 1,012,761 -1.37(-3.62%)
Jun 23, 2016 38.13 38.16 37.58 37.80 707,766 +0.08(+0.21%)
Jun 22, 2016 37.96 38.09 37.66 37.72 279,115 -0.27(-0.71%)
Jun 21, 2016 37.90 38.24 37.68 37.99 664,606 +0.08(+0.21%)
Jun 20, 2016 38.19 38.26 37.78 37.91 292,261 +0.08(+0.21%)
Jun 17, 2016 37.91 38.04 37.45 37.83 669,140 +0.01(+0.03%)
Jun 16, 2016 37.50 37.92 37.22 37.82 257,838 +0.13(+0.34%)
Jun 15, 2016 37.60 37.88 37.54 37.69 344,729 +0.10(+0.27%)
Jun 14, 2016 37.46 37.70 37.26 37.59 308,940 +0.09(+0.24%)
Jun 13, 2016 37.80 38.03 37.46 37.50 200,801 -0.48(-1.26%)
Jun 10, 2016 38.10 38.30 37.91 37.98 275,577 -0.37(-0.96%)
Jun 09, 2016 38.56 38.85 38.34 38.35 320,527 -0.39(-1.01%)
Jun 08, 2016 38.82 39.06 38.56 38.74 297,080 -0.11(-0.28%)
Jun 07, 2016 38.89 39.09 38.49 38.85 376,630 +0.16(+0.41%)
Jun 06, 2016 38.09 38.83 38.06 38.69 372,452 +0.63(+1.66%)
Jun 03, 2016 37.36 38.22 36.94 38.06 437,246 +0.70(+1.87%)
Jun 02, 2016 37.37 37.71 37.15 37.36 336,731 -0.13(-0.35%)
Jun 01, 2016 37.08 37.53 37.08 37.49 367,110 +0.22(+0.59%)
May 31, 2016 37.46 37.54 37.14 37.27 355,723 -0.15(-0.40%)
May 27, 2016 37.27 37.42 37.42 37.42 374,600 +0.15(+0.40%)
May 26, 2016 37.15 37.45 37.05 37.27 601,023 +0.12(+0.32%)
May 25, 2016 37.50 37.50 37.05 37.15 572,196 -0.25(-0.67%)
May 24, 2016 37.09 37.49 37.06 37.40 468,857 +0.55(+1.49%)
May 23, 2016 37.00 37.18 36.78 36.85 234,555 -0.19(-0.51%)
May 20, 2016 36.49 37.24 36.49 37.04 342,201 +0.63(+1.73%)
May 19, 2016 36.09 36.63 35.94 36.41 418,180 +0.07(+0.19%)
May 18, 2016 36.57 36.84 36.24 36.34 362,852 -0.29(-0.79%)
May 17, 2016 37.04 37.33 36.48 36.63 295,875 -0.58(-1.56%)
May 16, 2016 37.12 37.31 36.66 37.21 313,153 +0.10(+0.27%)
May 13, 2016 36.94 37.38 36.90 37.11 331,040 +0.03(+0.08%)
May 12, 2016 37.33 37.35 36.90 37.08 305,270 -0.09(-0.24%)
May 11, 2016 37.17 37.55 37.02 37.17 544,025 -0.04(-0.11%)
May 10, 2016 36.48 37.23 36.34 37.21 337,055 +0.90(+2.48%)
May 09, 2016 36.11 36.60 35.98 36.31 276,585 +0.14(+0.39%)
May 06, 2016 36.09 36.41 35.71 36.17 303,628 -0.06(-0.17%)
May 05, 2016 35.51 36.55 35.12 36.23 924,496 +0.78(+2.20%)
May 04, 2016 35.49 35.65 35.31 35.45 392,350 -0.21(-0.59%)
May 03, 2016 35.67 36.01 35.48 35.66 248,576 -0.28(-0.78%)
May 02, 2016 35.49 36.02 35.49 35.94 299,293 +0.46(+1.30%)
Apr 29, 2016 35.57 35.61 35.25 35.48 287,199 -0.24(-0.67%)
Apr 28, 2016 35.65 36.69 35.50 35.72 417,940 -0.18(-0.50%)
Apr 27, 2016 35.81 36.17 35.17 35.90 293,840 +0.03(+0.08%)
Apr 26, 2016 35.77 36.17 35.58 35.87 420,196 +0.11(+0.31%)
Apr 25, 2016 35.57 35.81 35.37 35.76 442,872 +0.04(+0.11%)
Apr 22, 2016 35.04 35.97 34.98 35.72 419,577 +0.81(+2.32%)
Apr 21, 2016 36.10 36.13 34.31 34.91 1,080,629 -0.73(-2.05%)
Apr 20, 2016 35.97 35.97 35.33 35.64 569,552 -0.32(-0.89%)
Apr 19, 2016 35.87 36.06 35.59 35.96 452,664 +0.16(+0.45%)
Apr 18, 2016 35.28 35.83 35.19 35.80 416,235 +0.27(+0.76%)
Apr 15, 2016 34.12 35.56 33.98 35.53 947,373 +1.45(+4.25%)
Apr 14, 2016 34.20 34.35 33.96 34.08 399,144 -0.17(-0.50%)
Apr 13, 2016 33.76 34.26 33.46 34.25 384,371 +0.65(+1.93%)
Apr 12, 2016 33.56 33.72 33.41 33.60 278,140 +0.11(+0.33%)
Apr 11, 2016 34.60 34.69 33.47 33.49 209,007 -1.03(-2.98%)
Apr 08, 2016 34.50 35.03 34.38 34.52 209,931 +0.31(+0.91%)
Apr 07, 2016 34.25 34.50 33.98 34.21 309,447 -0.21(-0.61%)
Apr 06, 2016 34.49 34.59 34.19 34.42 298,821 -0.12(-0.35%)
Apr 05, 2016 34.82 34.82 34.37 34.54 420,535 -0.45(-1.29%)
Apr 04, 2016 34.94 35.19 34.45 34.99 634,561 +0.02(+0.06%)
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.