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 (%)
Jul 29, 2016 40.20 40.69 39.94 40.28 1,035,399 +0.03(+0.07%)
Jul 28, 2016 38.74 40.43 38.67 40.25 1,078,863 +1.34(+3.44%)
Jul 27, 2016 39.51 39.94 38.80 38.91 1,396,890 -1.10(-2.75%)
Jul 26, 2016 42.76 43.43 39.16 40.01 1,728,585 -0.46(-1.14%)
Jul 25, 2016 40.74 40.77 40.29 40.47 588,028 -0.28(-0.69%)
Jul 22, 2016 40.28 40.77 40.10 40.75 1,034,698 +0.47(+1.17%)
Jul 21, 2016 40.79 40.80 40.02 40.28 924,454 -0.55(-1.35%)
Jul 20, 2016 40.64 40.99 40.38 40.83 515,808 +0.45(+1.11%)
Jul 19, 2016 40.07 40.54 39.77 40.38 492,362 +0.31(+0.77%)
Jul 18, 2016 39.97 40.29 39.95 40.07 322,140 +0.03(+0.07%)
Jul 15, 2016 40.24 40.47 39.96 40.04 436,456 -0.18(-0.45%)
Jul 14, 2016 40.47 40.59 40.11 40.22 632,702 -0.11(-0.27%)
Jul 13, 2016 40.46 40.88 40.25 40.33 482,738 -0.06(-0.15%)
Jul 12, 2016 40.27 40.50 40.05 40.39 436,310 +0.12(+0.30%)
Jul 11, 2016 40.41 40.56 40.19 40.27 417,960 +0.05(+0.12%)
Jul 08, 2016 39.69 40.51 39.40 40.22 979,725 +0.82(+2.08%)
Jul 07, 2016 39.33 39.84 39.23 39.40 1,178,388 +0.29(+0.74%)
Jul 06, 2016 38.57 39.26 38.07 39.11 2,541,497 +0.37(+0.96%)
Jul 05, 2016 38.25 38.88 38.03 38.74 580,730 +0.36(+0.94%)
Jul 01, 2016 38.50 38.38 38.38 38.38 1,048,200 -0.10(-0.26%)
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%)
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.