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 36.99 37.70 36.97 37.62 649,530 +0.59(+1.58%)
Jun 29, 2016 36.80 37.25 36.53 37.03 866,268 +0.66(+1.80%)
Jun 28, 2016 35.23 36.40 35.17 36.38 457,599 +1.33(+3.79%)
Jun 27, 2016 35.21 35.49 34.74 35.05 1,059,313 -0.57(-1.59%)
Jun 24, 2016 35.62 36.25 35.31 35.62 1,035,912 -1.34(-3.62%)
Jun 23, 2016 37.28 37.31 36.74 36.96 723,945 +0.08(+0.21%)
Jun 22, 2016 37.11 37.23 36.82 36.88 285,495 -0.26(-0.71%)
Jun 21, 2016 37.05 37.39 36.84 37.14 679,798 +0.08(+0.21%)
Jun 20, 2016 37.34 37.40 36.94 37.06 298,942 +0.08(+0.21%)
Jun 17, 2016 37.06 37.19 36.61 36.98 684,436 +0.01(+0.03%)
Jun 16, 2016 36.66 37.07 36.39 36.97 263,732 +0.13(+0.34%)
Jun 15, 2016 36.76 37.03 36.70 36.85 352,609 +0.10(+0.27%)
Jun 14, 2016 36.62 36.86 36.43 36.75 316,002 +0.09(+0.24%)
Jun 13, 2016 36.96 37.18 36.62 36.66 205,391 -0.47(-1.26%)
Jun 10, 2016 37.25 37.45 37.06 37.13 281,876 -0.36(-0.96%)
Jun 09, 2016 37.70 37.98 37.48 37.49 327,854 -0.38(-1.01%)
Jun 08, 2016 37.95 38.19 37.70 37.87 303,871 -0.11(-0.28%)
Jun 07, 2016 38.02 38.22 37.63 37.98 385,239 +0.16(+0.41%)
Jun 06, 2016 37.24 37.96 37.21 37.83 380,966 +0.62(+1.66%)
Jun 03, 2016 36.52 37.37 36.11 37.21 447,241 +0.68(+1.87%)
Jun 02, 2016 36.53 36.87 36.32 36.52 344,428 -0.13(-0.35%)
Jun 01, 2016 36.25 36.70 36.25 36.65 375,502 +0.22(+0.59%)
May 31, 2016 36.62 36.70 36.31 36.44 363,854 -0.15(-0.40%)
May 27, 2016 36.44 36.58 36.58 36.58 383,163 +0.15(+0.40%)
May 26, 2016 36.32 36.61 36.22 36.44 614,762 +0.12(+0.32%)
May 25, 2016 36.66 36.66 36.22 36.32 585,276 -0.24(-0.67%)
May 24, 2016 36.26 36.65 36.23 36.56 479,575 +0.54(+1.49%)
May 23, 2016 36.17 36.35 35.96 36.03 239,916 -0.19(-0.51%)
May 20, 2016 35.67 36.41 35.67 36.21 350,023 +0.62(+1.73%)
May 19, 2016 35.28 35.81 35.14 35.60 427,739 +0.07(+0.19%)
May 18, 2016 35.75 36.02 35.43 35.53 371,146 -0.28(-0.79%)
May 17, 2016 36.21 36.50 35.66 35.81 302,638 -0.57(-1.56%)
May 16, 2016 36.29 36.48 35.84 36.38 320,311 +0.10(+0.27%)
May 13, 2016 36.11 36.54 36.08 36.28 338,607 +0.03(+0.08%)
May 12, 2016 36.50 36.52 36.08 36.25 312,248 -0.09(-0.24%)
May 11, 2016 36.34 36.71 36.19 36.34 556,461 -0.04(-0.11%)
May 10, 2016 35.66 36.40 35.53 36.38 344,760 +0.88(+2.48%)
May 09, 2016 35.30 35.78 35.17 35.50 282,907 +0.14(+0.39%)
May 06, 2016 35.28 35.60 34.92 35.36 310,568 -0.06(-0.17%)
May 05, 2016 34.72 35.73 34.34 35.42 945,630 +0.76(+2.20%)
May 04, 2016 34.70 34.85 34.52 34.66 401,319 -0.21(-0.59%)
May 03, 2016 34.87 35.21 34.69 34.86 254,258 -0.27(-0.78%)
May 02, 2016 34.70 35.22 34.70 35.14 306,134 +0.45(+1.30%)
Apr 29, 2016 34.77 34.81 34.46 34.69 293,764 -0.23(-0.67%)
Apr 28, 2016 34.85 35.87 34.71 34.92 427,494 -0.18(-0.50%)
Apr 27, 2016 35.01 35.36 34.39 35.10 300,557 +0.03(+0.08%)
Apr 26, 2016 34.97 35.36 34.78 35.07 429,801 +0.11(+0.31%)
Apr 25, 2016 34.77 35.01 34.58 34.96 452,996 +0.04(+0.11%)
Apr 22, 2016 34.26 35.17 34.20 34.92 429,168 +0.79(+2.32%)
Apr 21, 2016 35.29 35.32 33.54 34.13 1,105,332 -0.71(-2.05%)
Apr 20, 2016 35.17 35.17 34.54 34.84 582,572 -0.31(-0.89%)
Apr 19, 2016 35.07 35.25 34.79 35.16 463,011 +0.16(+0.45%)
Apr 18, 2016 34.49 35.03 34.40 35.00 425,750 +0.26(+0.76%)
Apr 15, 2016 33.36 34.77 33.22 34.74 969,030 +1.42(+4.25%)
Apr 14, 2016 33.44 33.58 33.20 33.32 408,268 -0.17(-0.50%)
Apr 13, 2016 33.01 33.49 32.71 33.48 393,157 +0.64(+1.93%)
Apr 12, 2016 32.81 32.97 32.66 32.85 284,498 +0.11(+0.33%)
Apr 11, 2016 33.83 33.91 32.72 32.74 213,784 -1.01(-2.98%)
Apr 08, 2016 33.73 34.25 33.61 33.75 214,730 +0.30(+0.91%)
Apr 07, 2016 33.48 33.73 33.22 33.45 316,520 -0.21(-0.61%)
Apr 06, 2016 33.72 33.82 33.43 33.65 305,652 -0.12(-0.35%)
Apr 05, 2016 34.04 34.04 33.60 33.77 430,148 -0.44(-1.29%)
Apr 04, 2016 34.16 34.40 33.68 34.21 649,067 +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.