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 (%)
Jan 29, 2016 32.59 34.90 32.08 34.90 1,078,853 +2.40(+7.40%)
Jan 28, 2016 32.93 33.04 32.32 32.50 393,659 -0.09(-0.27%)
Jan 27, 2016 32.79 33.11 32.38 32.59 451,405 -0.31(-0.95%)
Jan 26, 2016 32.31 33.01 32.28 32.90 304,299 +0.66(+2.03%)
Jan 25, 2016 32.12 32.55 32.02 32.24 524,743 -0.09(-0.27%)
Jan 22, 2016 32.12 32.56 31.91 32.33 368,040 +0.66(+2.07%)
Jan 21, 2016 31.72 32.19 31.50 31.68 440,304 +0.03(+0.09%)
Jan 20, 2016 31.02 31.98 30.04 31.65 505,309 +0.18(+0.56%)
Jan 19, 2016 32.54 32.54 31.35 31.47 671,905 -0.64(-1.98%)
Jan 15, 2016 31.63 32.11 32.11 32.11 376,719 -0.33(-1.02%)
Jan 14, 2016 31.90 32.62 31.50 32.44 585,274 +0.54(+1.69%)
Jan 13, 2016 33.89 33.94 31.64 31.90 644,393 -1.87(-5.53%)
Jan 12, 2016 34.45 34.45 33.22 33.77 474,467 -0.30(-0.89%)
Jan 11, 2016 34.15 34.32 33.28 34.07 719,382 +0.07(+0.20%)
Jan 08, 2016 34.67 34.70 33.87 34.00 909,437 -0.51(-1.47%)
Jan 07, 2016 34.18 35.17 34.14 34.51 968,993 -0.30(-0.87%)
Jan 06, 2016 33.15 34.95 33.04 34.81 1,459,701 +1.19(+3.55%)
Jan 05, 2016 32.69 33.86 32.78 33.62 832,806 +0.93(+2.84%)
Jan 04, 2016 32.48 32.79 32.00 32.69 741,105 -0.41(-1.24%)
Dec 31, 2015 33.46 33.10 33.10 33.10 305,323 -0.45(-1.34%)
Dec 30, 2015 33.88 34.19 33.50 33.55 180,566 -0.44(-1.29%)
Dec 29, 2015 33.79 34.12 33.75 33.99 228,812 +0.38(+1.13%)
Dec 28, 2015 33.67 33.79 33.35 33.61 220,584 -0.15(-0.43%)
Dec 24, 2015 33.60 33.76 33.76 33.76 77,941 +0.14(+0.41%)
Dec 23, 2015 33.18 33.68 33.00 33.62 377,132 +0.57(+1.72%)
Dec 22, 2015 33.29 33.48 32.52 33.05 663,024 -0.14(-0.41%)
Dec 21, 2015 33.77 33.85 32.68 33.19 874,036 -0.30(-0.90%)
Dec 18, 2015 34.86 34.97 33.40 33.49 1,219,466 -1.61(-4.59%)
Dec 17, 2015 36.52 36.75 35.09 35.11 321,496 -1.37(-3.75%)
Dec 16, 2015 36.36 36.52 35.93 36.48 495,152 +0.41(+1.14%)
Dec 15, 2015 35.38 36.19 35.36 36.07 340,142 +0.93(+2.64%)
Dec 14, 2015 35.18 35.25 34.65 35.14 428,242 +0.12(+0.33%)
Dec 11, 2015 35.39 35.72 34.94 35.02 815,517 -0.83(-2.32%)
Dec 10, 2015 35.87 36.09 35.67 35.85 332,975 +0.07(+0.19%)
Dec 09, 2015 36.26 36.52 35.67 35.78 423,014 -0.76(-2.09%)
Dec 08, 2015 35.95 36.76 35.70 36.54 515,122 +0.30(+0.84%)
Dec 07, 2015 36.47 36.47 35.85 36.24 228,368 -0.35(-0.96%)
Dec 04, 2015 36.17 36.64 35.98 36.59 246,652 +0.55(+1.52%)
Dec 03, 2015 36.97 37.25 36.00 36.05 872,661 -0.85(-2.31%)
Dec 02, 2015 36.58 36.99 36.47 36.90 436,248 +0.31(+0.86%)
Dec 01, 2015 36.13 36.59 36.11 36.58 284,172 +0.55(+1.52%)
Nov 30, 2015 36.53 36.59 35.91 36.04 361,108 -0.50(-1.36%)
Nov 27, 2015 36.22 36.56 36.11 36.53 118,381 +0.26(+0.73%)
Nov 25, 2015 35.95 36.27 36.27 36.27 118,038 +0.36(+1.01%)
Nov 24, 2015 35.80 36.03 35.53 35.91 337,393 -0.19(-0.51%)
Nov 23, 2015 35.63 36.34 35.63 36.09 323,328 +0.50(+1.40%)
Nov 20, 2015 35.19 35.68 35.19 35.60 523,391 +0.51(+1.45%)
Nov 19, 2015 35.31 35.46 34.93 35.09 284,451 -0.29(-0.83%)
Nov 18, 2015 35.16 35.50 35.13 35.38 574,092 +0.31(+0.89%)
Nov 17, 2015 35.59 35.60 34.99 35.07 313,639 -0.53(-1.48%)
Nov 16, 2015 34.68 35.62 34.68 35.60 454,925 +0.83(+2.39%)
Nov 13, 2015 35.13 35.18 34.61 34.77 673,191 -0.42(-1.19%)
Nov 12, 2015 35.96 35.97 35.18 35.19 432,463 -0.95(-2.62%)
Nov 11, 2015 36.38 36.72 36.07 36.13 302,183 -0.19(-0.51%)
Nov 10, 2015 36.57 36.68 36.22 36.32 795,928 -0.32(-0.88%)
Nov 09, 2015 37.13 37.13 36.34 36.64 381,680 -0.64(-1.70%)
Nov 06, 2015 37.07 37.28 36.74 37.28 254,845 +0.10(+0.26%)
Nov 05, 2015 37.37 37.67 36.79 37.18 447,719 -0.31(-0.83%)
Nov 04, 2015 38.04 38.14 37.48 37.49 496,659 -0.53(-1.39%)
Nov 03, 2015 38.15 38.16 37.74 38.02 279,214 -0.16(-0.41%)
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.