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 (%)
Feb 28, 2014 31.94 32.49 31.70 31.87 1,518,253 -0.16(-0.49%)
Feb 27, 2014 31.75 32.17 31.59 32.03 1,445,018 +0.31(+0.99%)
Feb 26, 2014 32.10 32.45 31.00 31.71 3,367,608 -1.82(-5.42%)
Feb 25, 2014 33.93 34.03 33.11 33.53 838,119 -0.37(-1.10%)
Feb 24, 2014 33.44 34.29 33.19 33.90 989,477 +0.48(+1.43%)
Feb 21, 2014 33.41 33.58 33.25 33.43 376,861 +0.04(+0.12%)
Feb 20, 2014 33.75 33.92 33.29 33.39 610,713 -0.33(-0.99%)
Feb 19, 2014 33.51 33.94 33.41 33.72 331,741 +0.11(+0.32%)
Feb 18, 2014 33.28 33.69 32.92 33.61 544,429 +0.50(+1.51%)
Feb 14, 2014 33.44 33.11 33.11 33.11 524,624 -0.29(-0.88%)
Feb 13, 2014 32.54 33.47 32.27 33.41 896,898 +1.13(+3.51%)
Feb 12, 2014 32.13 32.34 32.05 32.27 483,390 +0.19(+0.58%)
Feb 11, 2014 31.72 32.25 31.64 32.09 395,311 +0.35(+1.11%)
Feb 10, 2014 31.81 31.82 31.44 31.73 472,998 -0.07(-0.22%)
Feb 07, 2014 31.42 31.85 31.31 31.80 504,128 +0.52(+1.66%)
Feb 06, 2014 31.12 31.36 30.97 31.28 385,210 +0.23(+0.76%)
Feb 05, 2014 30.69 31.26 30.21 31.05 815,149 +0.21(+0.67%)
Feb 04, 2014 30.71 31.18 30.24 30.84 1,069,553 +0.25(+0.83%)
Feb 03, 2014 31.14 31.27 29.97 30.59 1,416,998 -0.55(-1.76%)
Jan 31, 2014 31.11 31.44 30.95 31.14 757,344 -0.52(-1.64%)
Jan 30, 2014 31.52 31.86 31.31 31.66 479,437 +0.49(+1.57%)
Jan 29, 2014 31.53 31.81 30.95 31.17 788,844 -0.80(-2.51%)
Jan 28, 2014 31.68 32.03 31.56 31.97 635,021 +0.36(+1.14%)
Jan 27, 2014 32.05 32.22 31.40 31.61 500,821 -0.40(-1.25%)
Jan 24, 2014 32.68 32.74 31.80 32.01 888,864 -0.96(-2.91%)
Jan 23, 2014 33.46 33.46 32.86 32.97 352,609 -0.61(-1.81%)
Jan 22, 2014 33.64 33.91 33.31 33.57 343,144 -0.06(-0.17%)
Jan 21, 2014 34.29 34.29 33.54 33.63 402,362 -0.38(-1.12%)
Jan 17, 2014 34.49 34.01 34.01 34.01 383,367 -0.60(-1.72%)
Jan 16, 2014 34.50 34.80 34.46 34.61 497,463 -0.01(-0.03%)
Jan 15, 2014 34.40 34.73 34.29 34.62 466,809 +0.22(+0.63%)
Jan 14, 2014 34.16 34.44 33.83 34.40 631,649 +0.30(+0.89%)
Jan 13, 2014 35.03 35.11 33.97 34.10 716,517 -0.96(-2.73%)
Jan 10, 2014 34.60 35.16 34.48 35.06 536,983 +0.60(+1.73%)
Jan 09, 2014 34.20 34.72 34.16 34.46 486,284 +0.36(+1.06%)
Jan 08, 2014 34.36 34.46 33.92 34.10 704,961 -0.33(-0.97%)
Jan 07, 2014 33.77 34.80 33.75 34.43 663,305 +0.74(+2.21%)
Jan 06, 2014 34.42 34.49 33.68 33.69 606,594 -0.67(-1.96%)
Jan 03, 2014 34.45 34.69 34.07 34.36 422,126 -0.08(-0.23%)
Jan 02, 2014 34.55 34.85 34.01 34.44 404,057 -0.29(-0.84%)
Dec 31, 2013 35.22 34.74 34.74 34.74 489,745 -0.39(-1.11%)
Dec 30, 2013 34.57 35.38 34.46 35.13 560,746 +0.52(+1.50%)
Dec 27, 2013 34.53 34.72 34.43 34.61 217,521 +0.18(+0.51%)
Dec 26, 2013 34.47 34.90 34.30 34.43 221,255 +0.04(+0.11%)
Dec 24, 2013 34.18 34.58 34.05 34.39 114,501 +0.21(+0.60%)
Dec 23, 2013 34.19 34.34 34.00 34.19 319,379 +0.15(+0.43%)
Dec 20, 2013 33.60 34.43 33.60 34.04 1,123,366 +0.46(+1.37%)
Dec 19, 2013 33.81 34.09 33.39 33.58 641,430 -0.37(-1.09%)
Dec 18, 2013 33.85 33.97 33.05 33.95 488,441 +0.26(+0.78%)
Dec 17, 2013 33.74 34.05 33.55 33.69 478,301 -0.09(-0.26%)
Dec 16, 2013 33.61 34.00 33.59 33.78 521,433 +0.35(+1.05%)
Dec 13, 2013 33.32 33.72 33.16 33.43 448,613 +0.13(+0.38%)
Dec 12, 2013 33.25 33.47 32.97 33.30 816,557 +0.00(+0.00%)
Dec 11, 2013 34.04 34.15 33.23 33.30 841,240 -0.73(-2.15%)
Dec 10, 2013 33.95 34.20 33.11 34.03 1,342,792 -0.09(-0.26%)
Dec 09, 2013 34.87 35.09 33.81 34.12 1,366,157 -0.73(-2.10%)
Dec 06, 2013 34.05 34.92 34.04 34.85 674,821 +1.02(+3.01%)
Dec 05, 2013 33.99 34.05 33.70 33.84 783,432 -0.26(-0.77%)
Dec 04, 2013 34.03 34.85 33.61 34.10 504,281 +0.17(+0.49%)
Dec 03, 2013 34.18 34.53 33.84 33.93 411,227 -0.44(-1.28%)
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.