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 39.30 39.78 39.05 39.38 1,059,068 +0.03(+0.07%)
Jul 28, 2016 37.87 39.53 37.81 39.35 1,103,525 +1.31(+3.44%)
Jul 27, 2016 38.63 39.05 37.93 38.04 1,428,823 -1.08(-2.75%)
Jul 26, 2016 41.80 42.46 38.28 39.12 1,768,100 -0.45(-1.14%)
Jul 25, 2016 39.83 39.86 39.39 39.57 601,470 -0.27(-0.69%)
Jul 22, 2016 39.38 39.86 39.20 39.84 1,058,351 +0.46(+1.17%)
Jul 21, 2016 39.88 39.89 39.13 39.38 945,587 -0.54(-1.35%)
Jul 20, 2016 39.73 40.07 39.48 39.92 527,599 +0.44(+1.11%)
Jul 19, 2016 39.17 39.63 38.88 39.48 503,617 +0.30(+0.77%)
Jul 18, 2016 39.08 39.39 39.06 39.17 329,504 +0.03(+0.08%)
Jul 15, 2016 39.34 39.57 39.07 39.15 446,433 -0.18(-0.45%)
Jul 14, 2016 39.57 39.68 39.21 39.32 647,165 -0.11(-0.27%)
Jul 13, 2016 39.56 39.97 39.35 39.43 493,773 -0.06(-0.15%)
Jul 12, 2016 39.37 39.59 39.15 39.49 446,284 +0.12(+0.30%)
Jul 11, 2016 39.51 39.65 39.29 39.37 427,514 +0.05(+0.12%)
Jul 08, 2016 38.80 39.60 38.52 39.32 1,002,121 +0.80(+2.08%)
Jul 07, 2016 38.45 38.94 38.35 38.52 1,205,326 +0.28(+0.74%)
Jul 06, 2016 37.71 38.38 37.22 38.24 2,599,595 +0.36(+0.96%)
Jul 05, 2016 37.40 38.01 37.18 37.87 594,005 +0.35(+0.94%)
Jul 01, 2016 37.64 37.52 37.52 37.52 1,072,162 -0.10(-0.26%)
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%)
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.