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 (%)
Aug 31, 2015 37.86 38.26 37.82 37.95 449,763 -0.32(-0.84%)
Aug 28, 2015 37.88 38.28 37.66 38.27 480,623 +0.21(+0.55%)
Aug 27, 2015 37.56 38.10 37.27 38.06 541,941 +0.81(+2.17%)
Aug 26, 2015 36.85 37.38 36.19 37.25 604,315 +0.96(+2.65%)
Aug 25, 2015 36.66 36.90 35.93 36.29 870,570 +0.56(+1.57%)
Aug 24, 2015 35.35 36.99 34.83 35.73 918,474 -1.46(-3.93%)
Aug 21, 2015 37.58 37.77 36.90 37.19 643,244 -0.73(-1.93%)
Aug 20, 2015 38.11 38.22 37.66 37.92 448,493 -0.54(-1.40%)
Aug 19, 2015 38.64 38.96 38.34 38.46 376,410 -0.37(-0.95%)
Aug 18, 2015 39.02 39.23 38.79 38.83 295,680 -0.27(-0.69%)
Aug 17, 2015 38.20 39.11 37.91 39.10 810,995 +0.72(+1.88%)
Aug 14, 2015 38.33 38.41 38.00 38.38 278,279 +0.01(+0.03%)
Aug 13, 2015 37.77 38.51 37.64 38.37 512,311 +0.58(+1.53%)
Aug 12, 2015 37.70 37.90 37.12 37.79 458,620 -0.19(-0.50%)
Aug 11, 2015 37.94 38.22 37.82 37.98 573,860 -0.43(-1.12%)
Aug 10, 2015 38.63 38.72 38.20 38.41 624,358 -0.05(-0.13%)
Aug 07, 2015 38.16 38.46 38.00 38.46 632,076 +0.26(+0.68%)
Aug 06, 2015 38.91 39.15 38.00 38.20 440,687 -0.78(-2.00%)
Aug 05, 2015 39.40 39.79 38.95 38.98 481,872 -0.18(-0.46%)
Aug 04, 2015 39.25 39.64 39.08 39.16 385,578 -0.06(-0.15%)
Aug 03, 2015 39.46 39.54 38.83 39.22 342,939 -0.22(-0.56%)
Jul 31, 2015 39.62 39.69 39.28 39.44 474,252 -0.15(-0.38%)
Jul 30, 2015 39.51 39.83 39.22 39.59 423,052 +0.14(+0.35%)
Jul 29, 2015 38.73 39.52 38.55 39.45 708,945 +0.65(+1.68%)
Jul 28, 2015 39.26 39.49 38.14 38.80 872,475 -0.30(-0.77%)
Jul 27, 2015 40.23 40.23 39.01 39.10 804,537 -1.31(-3.24%)
Jul 24, 2015 41.23 41.34 40.26 40.41 953,774 -0.64(-1.56%)
Jul 23, 2015 41.10 42.00 40.87 41.05 1,436,832 +0.05(+0.12%)
Jul 22, 2015 40.70 41.26 40.59 41.00 591,345 +0.20(+0.49%)
Jul 21, 2015 41.43 41.46 40.79 40.80 568,866 -0.64(-1.54%)
Jul 20, 2015 41.71 41.97 41.39 41.44 553,670 -0.31(-0.74%)
Jul 17, 2015 42.21 42.25 41.69 41.75 462,581 -0.43(-1.02%)
Jul 16, 2015 42.09 42.31 41.86 42.18 714,411 +0.37(+0.88%)
Jul 15, 2015 41.75 42.17 41.57 41.81 562,906 +0.06(+0.14%)
Jul 14, 2015 41.67 41.86 41.51 41.75 294,485 +0.11(+0.26%)
Jul 13, 2015 41.35 41.71 41.35 41.64 482,626 +0.25(+0.60%)
Jul 10, 2015 41.35 41.53 41.09 41.39 584,341 +0.45(+1.10%)
Jul 09, 2015 41.00 41.27 40.89 40.94 641,453 +0.39(+0.96%)
Jul 08, 2015 40.19 40.64 40.11 40.55 1,177,612 +0.04(+0.10%)
Jul 07, 2015 40.40 40.58 39.84 40.51 483,955 +0.09(+0.22%)
Jul 06, 2015 40.01 40.68 39.85 40.42 1,242,328 +0.05(+0.12%)
Jul 02, 2015 40.55 40.37 40.37 40.37 523,600 +0.00(+0.00%)
Jul 01, 2015 40.08 40.46 39.78 40.37 1,071,111 +0.68(+1.71%)
Jun 30, 2015 40.74 40.74 39.56 39.69 1,175,668 +0.42(+1.07%)
Jun 29, 2015 40.31 40.45 39.22 39.27 1,534,282 -1.44(-3.54%)
Jun 26, 2015 38.52 40.86 38.35 40.71 3,505,257 +2.34(+6.10%)
Jun 25, 2015 38.30 38.65 38.18 38.37 357,004 +0.04(+0.10%)
Jun 24, 2015 38.35 38.67 38.28 38.33 544,213 +0.01(+0.03%)
Jun 23, 2015 38.00 38.35 37.89 38.32 591,348 +0.35(+0.92%)
Jun 22, 2015 37.76 38.11 37.24 37.97 376,520 +0.47(+1.25%)
Jun 19, 2015 37.60 37.93 37.35 37.50 1,249,317 -0.12(-0.32%)
Jun 18, 2015 37.73 37.90 37.54 37.62 834,562 +0.08(+0.21%)
Jun 17, 2015 37.58 38.08 37.43 37.54 901,555 -0.91(-2.37%)
Jun 16, 2015 38.17 38.52 38.14 38.45 538,447 +0.28(+0.73%)
Jun 15, 2015 38.33 38.41 37.97 38.17 382,629 -0.51(-1.32%)
Jun 12, 2015 38.49 38.77 38.24 38.68 359,254 +0.14(+0.36%)
Jun 11, 2015 38.60 38.82 38.24 38.54 898,336 +0.08(+0.21%)
Jun 10, 2015 38.61 38.81 38.34 38.46 851,433 +0.02(+0.05%)
Jun 09, 2015 38.77 38.93 38.41 38.44 660,730 -0.39(-1.00%)
Jun 08, 2015 38.92 39.09 38.73 38.83 547,473 -0.08(-0.21%)
Jun 05, 2015 38.78 38.99 38.44 38.91 415,523 +0.14(+0.36%)
Jun 04, 2015 38.91 39.19 38.73 38.77 606,173 -0.26(-0.67%)
Jun 03, 2015 39.20 39.72 38.98 39.03 843,174 -0.12(-0.31%)
Jun 02, 2015 39.02 39.30 38.76 39.15 653,527 +0.13(+0.33%)
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.