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 (%)
Oct 31, 2014 31.24 31.59 31.01 31.37 787,036 +0.44(+1.42%)
Oct 30, 2014 30.40 30.99 30.35 30.93 468,200 +0.49(+1.61%)
Oct 29, 2014 30.63 30.89 30.35 30.44 734,214 -0.29(-0.94%)
Oct 28, 2014 30.35 30.73 30.22 30.73 744,603 +0.43(+1.42%)
Oct 27, 2014 30.33 30.51 30.46 30.30 786,334 -0.16(-0.53%)
Oct 24, 2014 30.50 30.55 30.23 30.46 1,000,651 +0.18(+0.59%)
Oct 23, 2014 29.53 31.12 29.50 30.28 2,435,467 +2.32(+8.30%)
Oct 22, 2014 28.31 28.38 27.93 27.96 352,492 -0.28(-0.99%)
Oct 21, 2014 27.98 28.53 27.98 28.24 539,673 +0.51(+1.84%)
Oct 20, 2014 27.63 27.63 27.52 27.73 394,610 -0.01(-0.04%)
Oct 17, 2014 27.10 28.08 26.96 27.74 825,041 +0.94(+3.51%)
Oct 16, 2014 26.00 26.92 25.79 26.80 598,090 +0.37(+1.40%)
Oct 15, 2014 25.67 26.65 25.54 26.43 865,034 +0.43(+1.65%)
Oct 14, 2014 26.26 26.50 25.91 26.00 771,697 -0.05(-0.19%)
Oct 13, 2014 25.97 26.29 25.95 26.05 498,195 +0.04(+0.15%)
Oct 10, 2014 26.32 26.53 25.79 26.01 560,246 -0.32(-1.22%)
Oct 09, 2014 26.93 27.05 26.33 26.33 433,756 -0.70(-2.59%)
Oct 08, 2014 26.67 27.12 26.51 27.03 792,612 +0.42(+1.58%)
Oct 07, 2014 26.42 26.67 26.05 26.61 1,231,678 +0.10(+0.38%)
Oct 06, 2014 26.78 26.80 26.41 26.51 690,962 -0.17(-0.64%)
Oct 03, 2014 26.66 27.04 26.62 26.68 459,382 +0.04(+0.15%)
Oct 02, 2014 26.79 26.99 26.43 26.64 672,693 -0.10(-0.37%)
Oct 01, 2014 26.92 27.05 26.53 26.74 765,907 -0.33(-1.22%)
Sep 30, 2014 27.20 27.34 26.89 27.07 669,254 -0.10(-0.37%)
Sep 29, 2014 26.74 27.33 26.69 27.17 343,914 +0.16(+0.59%)
Sep 26, 2014 27.30 27.30 26.98 27.01 444,298 -0.20(-0.74%)
Sep 25, 2014 27.46 27.63 27.18 27.21 595,702 -0.42(-1.52%)
Sep 24, 2014 27.44 27.74 27.18 27.63 607,039 +0.47(+1.73%)
Sep 23, 2014 27.31 27.48 27.11 27.16 387,779 -0.36(-1.31%)
Sep 22, 2014 27.87 27.87 27.52 27.52 281,267 -0.44(-1.57%)
Sep 19, 2014 28.20 28.47 27.83 27.96 658,275 -0.21(-0.75%)
Sep 18, 2014 28.23 28.32 28.00 28.17 238,718 +0.05(+0.18%)
Sep 17, 2014 28.18 28.33 28.00 28.12 316,716 -0.07(-0.25%)
Sep 16, 2014 28.15 28.34 27.88 28.19 416,071 +0.05(+0.18%)
Sep 15, 2014 28.35 28.47 28.05 28.14 394,909 -0.13(-0.46%)
Sep 12, 2014 28.32 28.51 28.16 28.27 389,911 -0.09(-0.32%)
Sep 11, 2014 28.08 28.57 28.08 28.36 431,757 +0.13(+0.46%)
Sep 10, 2014 27.84 28.30 27.74 28.23 308,475 +0.44(+1.58%)
Sep 09, 2014 27.86 28.02 27.54 27.79 309,077 -0.12(-0.43%)
Sep 08, 2014 28.11 28.28 27.76 27.91 273,382 -0.27(-0.96%)
Sep 05, 2014 28.23 28.23 28.05 28.18 182,846 -0.02(-0.07%)
Sep 04, 2014 28.33 28.45 28.05 28.20 221,117 -0.08(-0.28%)
Sep 03, 2014 28.61 28.74 28.11 28.28 642,177 -0.16(-0.56%)
Sep 02, 2014 28.34 28.74 28.25 28.44 707,146 +0.17(+0.60%)
Aug 29, 2014 27.77 28.27 28.27 28.27 332,700 +0.50(+1.80%)
Aug 28, 2014 27.58 27.93 27.43 27.77 314,820 +0.10(+0.36%)
Aug 27, 2014 28.03 28.09 27.47 27.67 429,541 -0.46(-1.64%)
Aug 26, 2014 28.02 28.39 27.93 28.13 389,684 +0.08(+0.29%)
Aug 25, 2014 28.03 28.13 27.92 28.05 254,304 +0.15(+0.54%)
Aug 22, 2014 27.88 28.01 27.73 27.90 292,539 -0.05(-0.18%)
Aug 21, 2014 27.74 27.94 27.46 27.95 317,413 +0.26(+0.94%)
Aug 20, 2014 27.19 27.72 27.19 27.69 376,267 +0.43(+1.58%)
Aug 19, 2014 27.40 27.50 27.17 27.26 277,570 -0.12(-0.44%)
Aug 18, 2014 27.29 27.54 27.25 27.38 222,507 +0.30(+1.11%)
Aug 15, 2014 27.27 27.30 26.89 27.08 334,957 +0.02(+0.07%)
Aug 14, 2014 27.20 27.21 26.98 27.06 275,067 -0.02(-0.07%)
Aug 13, 2014 26.84 27.07 26.80 27.08 370,838 +0.32(+1.20%)
Aug 12, 2014 26.98 27.06 26.68 26.76 435,765 -0.29(-1.07%)
Aug 11, 2014 27.28 27.31 26.97 27.05 249,661 -0.04(-0.15%)
Aug 08, 2014 26.67 27.17 26.47 27.09 464,726 +0.44(+1.65%)
Aug 07, 2014 27.18 27.18 26.55 26.65 345,662 -0.39(-1.44%)
Aug 06, 2014 26.88 27.09 26.71 27.04 329,807 +0.02(+0.07%)
Aug 05, 2014 26.99 27.15 26.78 27.02 297,380 -0.07(-0.26%)
Aug 04, 2014 27.05 27.16 26.62 27.09 345,917 +0.13(+0.48%)
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.