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 (%)
Nov 28, 2014 32.34 32.66 32.30 32.48 205,414 +0.10(+0.30%)
Nov 26, 2014 32.43 32.38 32.38 32.38 453,229 -0.06(-0.18%)
Nov 25, 2014 32.82 32.96 32.28 32.44 464,679 -0.30(-0.93%)
Nov 24, 2014 32.70 32.93 32.46 32.74 517,824 +0.22(+0.69%)
Nov 21, 2014 32.29 32.53 32.17 32.52 726,837 +0.58(+1.81%)
Nov 20, 2014 31.33 32.03 31.20 31.94 609,845 +0.45(+1.43%)
Nov 19, 2014 31.32 31.60 31.06 31.49 474,204 +0.11(+0.34%)
Nov 18, 2014 31.26 31.62 31.20 31.38 362,498 +0.10(+0.31%)
Nov 17, 2014 31.31 31.67 31.23 31.28 360,655 -0.11(-0.34%)
Nov 14, 2014 30.53 31.58 30.53 31.39 1,549,141 +0.80(+2.62%)
Nov 13, 2014 30.48 30.68 30.26 30.59 821,136 +0.17(+0.55%)
Nov 12, 2014 30.20 30.45 30.20 30.42 382,531 +0.12(+0.39%)
Nov 11, 2014 30.19 30.37 30.19 30.31 292,091 +0.08(+0.26%)
Nov 10, 2014 30.29 30.51 30.19 30.23 385,057 -0.08(-0.26%)
Nov 07, 2014 30.23 30.39 30.00 30.31 467,819 +0.13(+0.42%)
Nov 06, 2014 30.16 30.38 30.13 30.18 404,650 -0.03(-0.10%)
Nov 05, 2014 30.52 30.57 30.17 30.21 381,136 -0.08(-0.26%)
Nov 04, 2014 30.56 30.78 30.22 30.29 440,145 -0.34(-1.12%)
Nov 03, 2014 30.76 31.25 30.56 30.63 935,349 -0.04(-0.13%)
Oct 31, 2014 30.54 30.88 30.32 30.67 805,027 +0.43(+1.42%)
Oct 30, 2014 29.72 30.30 29.67 30.24 478,903 +0.48(+1.61%)
Oct 29, 2014 29.95 30.20 29.67 29.76 750,998 -0.28(-0.94%)
Oct 28, 2014 29.67 30.04 29.54 30.04 761,624 +0.42(+1.42%)
Oct 27, 2014 29.65 29.83 29.78 29.62 804,309 -0.16(-0.53%)
Oct 24, 2014 29.82 29.87 29.55 29.78 1,023,525 +0.18(+0.59%)
Oct 23, 2014 28.87 30.42 28.84 29.60 2,491,142 +2.27(+8.30%)
Oct 22, 2014 27.68 27.75 27.31 27.34 360,550 -0.27(-0.99%)
Oct 21, 2014 27.35 27.89 27.35 27.61 552,010 +0.50(+1.84%)
Oct 20, 2014 27.01 27.01 26.90 27.11 403,630 -0.01(-0.04%)
Oct 17, 2014 26.49 27.45 26.36 27.12 843,901 +0.92(+3.51%)
Oct 16, 2014 25.42 26.32 25.21 26.20 611,762 +0.36(+1.40%)
Oct 15, 2014 25.10 26.05 24.97 25.84 884,808 +0.42(+1.65%)
Oct 14, 2014 25.67 25.91 25.33 25.42 789,338 -0.05(-0.19%)
Oct 13, 2014 25.39 25.70 25.37 25.47 509,583 +0.04(+0.15%)
Oct 10, 2014 25.73 25.94 25.21 25.43 573,053 -0.31(-1.22%)
Oct 09, 2014 26.33 26.45 25.74 25.74 443,671 -0.68(-2.59%)
Oct 08, 2014 26.07 26.51 25.91 26.43 810,731 +0.41(+1.58%)
Oct 07, 2014 25.83 26.07 25.47 26.02 1,259,834 +0.10(+0.38%)
Oct 06, 2014 26.18 26.20 25.82 25.92 706,757 -0.17(-0.64%)
Oct 03, 2014 26.06 26.44 26.03 26.08 469,883 +0.04(+0.15%)
Oct 02, 2014 26.19 26.39 25.84 26.04 688,070 -0.10(-0.37%)
Oct 01, 2014 26.32 26.45 25.94 26.14 783,415 -0.32(-1.22%)
Sep 30, 2014 26.59 26.73 26.29 26.46 684,553 -0.10(-0.37%)
Sep 29, 2014 26.14 26.72 26.09 26.56 351,775 +0.16(+0.59%)
Sep 26, 2014 26.69 26.69 26.38 26.41 454,454 -0.20(-0.74%)
Sep 25, 2014 26.85 27.01 26.58 26.60 609,319 -0.41(-1.52%)
Sep 24, 2014 26.83 27.12 26.57 27.01 620,915 +0.46(+1.73%)
Sep 23, 2014 26.70 26.87 26.50 26.55 396,643 -0.35(-1.31%)
Sep 22, 2014 27.25 27.25 26.90 26.91 287,696 -0.43(-1.57%)
Sep 19, 2014 27.57 27.83 27.21 27.34 673,323 -0.21(-0.75%)
Sep 18, 2014 27.60 27.68 27.37 27.54 244,175 +0.05(+0.18%)
Sep 17, 2014 27.55 27.70 27.37 27.49 323,956 -0.07(-0.25%)
Sep 16, 2014 27.52 27.71 27.25 27.56 425,582 +0.05(+0.18%)
Sep 15, 2014 27.72 27.83 27.42 27.51 403,936 -0.13(-0.46%)
Sep 12, 2014 27.69 27.87 27.54 27.64 398,824 -0.09(-0.32%)
Sep 11, 2014 27.45 27.94 27.45 27.73 441,627 +0.13(+0.46%)
Sep 10, 2014 27.22 27.66 27.12 27.60 315,526 +0.43(+1.58%)
Sep 09, 2014 27.24 27.39 26.92 27.17 316,142 -0.12(-0.43%)
Sep 08, 2014 27.48 27.65 27.14 27.29 279,631 -0.26(-0.96%)
Sep 05, 2014 27.60 27.60 27.42 27.55 187,025 -0.02(-0.07%)
Sep 04, 2014 27.70 27.81 27.42 27.57 226,171 -0.08(-0.28%)
Sep 03, 2014 27.97 28.10 27.48 27.65 656,857 -0.16(-0.56%)
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.