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 29, 2014 27.15 27.64 27.64 27.64 340,305 +0.49(+1.80%)
Aug 28, 2014 26.96 27.30 26.82 27.15 322,016 +0.10(+0.36%)
Aug 27, 2014 27.40 27.47 26.86 27.05 439,360 -0.45(-1.64%)
Aug 26, 2014 27.39 27.75 27.31 27.50 398,592 +0.08(+0.29%)
Aug 25, 2014 27.40 27.50 27.30 27.42 260,117 +0.15(+0.54%)
Aug 22, 2014 27.26 27.38 27.11 27.28 299,226 -0.05(-0.18%)
Aug 21, 2014 27.12 27.32 26.85 27.33 324,669 +0.25(+0.94%)
Aug 20, 2014 26.58 27.10 26.58 27.07 384,868 +0.42(+1.58%)
Aug 19, 2014 26.79 26.89 26.56 26.65 283,915 -0.12(-0.44%)
Aug 18, 2014 26.68 26.92 26.64 26.77 227,593 +0.29(+1.11%)
Aug 15, 2014 26.66 26.69 26.29 26.47 342,614 +0.02(+0.07%)
Aug 14, 2014 26.59 26.60 26.38 26.46 281,355 -0.02(-0.07%)
Aug 13, 2014 26.24 26.46 26.20 26.47 379,315 +0.31(+1.20%)
Aug 12, 2014 26.38 26.46 26.08 26.16 445,726 -0.28(-1.07%)
Aug 11, 2014 26.67 26.70 26.37 26.45 255,368 -0.04(-0.15%)
Aug 08, 2014 26.07 26.56 25.88 26.48 475,349 +0.43(+1.65%)
Aug 07, 2014 26.57 26.57 25.96 26.05 353,563 -0.38(-1.44%)
Aug 06, 2014 26.28 26.48 26.11 26.44 337,346 +0.02(+0.07%)
Aug 05, 2014 26.39 26.54 26.18 26.42 304,178 -0.07(-0.26%)
Aug 04, 2014 26.45 26.56 26.03 26.48 353,824 +0.13(+0.48%)
Aug 01, 2014 26.55 26.60 26.23 26.36 592,697 -0.23(-0.88%)
Jul 31, 2014 26.71 26.99 26.58 26.59 577,212 -0.36(-1.34%)
Jul 30, 2014 26.93 27.04 26.74 26.95 680,272 +0.21(+0.80%)
Jul 29, 2014 26.94 27.38 26.73 26.74 1,289,424 -0.54(-1.97%)
Jul 28, 2014 27.40 27.61 27.27 27.28 1,069,717 -0.26(-0.96%)
Jul 25, 2014 27.86 27.86 27.37 27.54 967,836 -0.58(-2.05%)
Jul 24, 2014 27.13 28.40 27.13 28.12 3,038,668 -1.30(-4.42%)
Jul 23, 2014 29.41 29.67 29.28 29.42 336,917 +0.12(+0.40%)
Jul 22, 2014 28.92 29.60 28.87 29.30 514,307 +0.46(+1.59%)
Jul 21, 2014 28.77 28.89 28.68 28.84 389,399 -0.08(-0.27%)
Jul 18, 2014 28.60 29.07 28.54 28.92 370,275 +0.37(+1.30%)
Jul 17, 2014 28.98 29.04 28.52 28.55 663,320 -0.52(-1.78%)
Jul 16, 2014 28.99 29.23 28.79 29.07 822,775 +0.15(+0.51%)
Jul 15, 2014 29.08 29.28 28.67 28.92 411,606 -0.13(-0.44%)
Jul 14, 2014 29.09 29.33 28.96 29.05 468,426 +0.02(+0.07%)
Jul 11, 2014 28.86 29.15 28.83 29.03 288,161 +0.07(+0.24%)
Jul 10, 2014 28.66 29.02 28.51 28.96 439,644 -0.09(-0.30%)
Jul 09, 2014 29.29 29.51 28.98 29.05 360,426 -0.21(-0.70%)
Jul 08, 2014 29.48 29.53 29.11 29.25 444,946 -0.25(-0.86%)
Jul 07, 2014 29.92 29.93 29.40 29.51 559,591 -0.01(-0.03%)
Jul 03, 2014 29.43 29.52 29.52 29.52 346,135 +0.18(+0.60%)
Jul 02, 2014 29.89 29.98 29.22 29.34 440,960 -0.63(-2.09%)
Jul 01, 2014 29.85 30.35 29.80 29.96 778,043 +0.28(+0.96%)
Jun 30, 2014 28.99 29.68 28.99 29.68 445,036 +0.52(+1.78%)
Jun 27, 2014 29.26 29.52 29.13 29.16 972,933 -0.19(-0.63%)
Jun 26, 2014 29.63 29.63 29.19 29.35 293,450 -0.26(-0.89%)
Jun 25, 2014 29.25 29.74 29.16 29.61 438,168 +0.29(+1.00%)
Jun 24, 2014 29.12 29.61 29.08 29.32 662,455 +0.16(+0.54%)
Jun 23, 2014 29.19 29.25 28.81 29.16 303,982 +0.00(+0.00%)
Jun 20, 2014 29.61 29.61 29.13 29.16 895,298 -0.42(-1.42%)
Jun 19, 2014 29.54 29.62 29.37 29.58 251,598 +0.09(+0.30%)
Jun 18, 2014 29.37 29.53 29.27 29.50 293,401 +0.13(+0.43%)
Jun 17, 2014 29.10 29.74 28.76 29.37 475,747 +0.17(+0.57%)
Jun 16, 2014 29.36 29.55 29.16 29.20 515,197 -0.15(-0.50%)
Jun 13, 2014 29.42 29.44 29.09 29.35 600,766 -0.03(-0.10%)
Jun 12, 2014 29.21 29.50 28.89 29.38 1,122,343 +0.08(+0.27%)
Jun 11, 2014 29.24 29.49 29.14 29.30 426,417 -0.09(-0.30%)
Jun 10, 2014 29.25 29.40 29.06 29.39 614,168 +0.57(+1.97%)
Jun 06, 2014 28.52 28.88 28.52 28.82 488,588 +0.30(+1.06%)
Jun 05, 2014 28.46 28.57 28.22 28.52 398,812 +0.25(+0.90%)
Jun 04, 2014 28.18 28.33 28.07 28.26 442,193 -0.02(-0.07%)
Jun 03, 2014 28.43 28.43 27.97 28.28 492,677 -0.18(-0.62%)
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.