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 (%)
Jun 30, 2014 29.65 30.36 29.65 30.36 435,090 +0.53(+1.78%)
Jun 27, 2014 29.93 30.19 29.80 29.83 951,189 -0.19(-0.63%)
Jun 26, 2014 30.31 30.31 29.86 30.02 286,892 -0.27(-0.89%)
Jun 25, 2014 29.92 30.42 29.83 30.29 428,376 +0.30(+1.00%)
Jun 24, 2014 29.79 30.29 29.74 29.99 647,650 +0.16(+0.54%)
Jun 23, 2014 29.86 29.92 29.46 29.83 297,189 +0.00(+0.00%)
Jun 20, 2014 30.29 30.29 29.80 29.83 875,289 -0.43(-1.42%)
Jun 19, 2014 30.22 30.30 30.04 30.26 245,975 +0.09(+0.30%)
Jun 18, 2014 30.04 30.21 29.93 30.17 286,844 +0.13(+0.43%)
Jun 17, 2014 29.77 30.42 29.42 30.04 465,115 +0.17(+0.57%)
Jun 16, 2014 30.03 30.23 29.83 29.87 503,683 -0.15(-0.50%)
Jun 13, 2014 30.09 30.11 29.76 30.02 587,340 -0.03(-0.10%)
Jun 12, 2014 29.88 30.17 29.55 30.05 1,097,260 +0.08(+0.27%)
Jun 11, 2014 29.91 30.16 29.81 29.97 416,887 -0.09(-0.30%)
Jun 10, 2014 29.92 30.07 29.72 30.06 600,442 +0.58(+1.97%)
Jun 06, 2014 29.17 29.54 29.17 29.48 477,669 +0.31(+1.06%)
Jun 05, 2014 29.11 29.22 28.87 29.17 389,899 +0.26(+0.90%)
Jun 04, 2014 28.82 28.98 28.71 28.91 432,311 -0.02(-0.07%)
Jun 03, 2014 29.08 29.08 28.61 28.93 481,667 -0.18(-0.62%)
Jun 02, 2014 28.59 29.20 28.46 29.11 531,326 +0.58(+2.03%)
May 30, 2014 28.64 28.64 28.48 28.53 366,436 -0.11(-0.38%)
May 29, 2014 28.55 28.70 28.48 28.64 266,593 +0.13(+0.46%)
May 28, 2014 28.48 28.62 28.36 28.51 505,928 -0.02(-0.07%)
May 27, 2014 28.59 28.78 28.43 28.53 298,467 +0.04(+0.14%)
May 23, 2014 27.75 28.49 28.49 28.49 736,700 +0.71(+2.56%)
May 22, 2014 27.56 27.81 27.40 27.78 218,489 +0.21(+0.76%)
May 21, 2014 27.65 27.77 27.47 27.57 220,132 +0.05(+0.18%)
May 20, 2014 27.61 27.76 27.24 27.52 730,512 -0.19(-0.69%)
May 19, 2014 27.27 27.78 27.27 27.71 559,804 +0.24(+0.87%)
May 16, 2014 27.62 27.62 27.23 27.47 610,446 -0.18(-0.65%)
May 15, 2014 27.49 27.71 27.00 27.65 724,588 +0.11(+0.40%)
May 14, 2014 28.03 28.04 27.51 27.54 418,320 -0.54(-1.92%)
May 13, 2014 28.11 28.27 27.95 28.08 534,278 +0.03(+0.11%)
May 12, 2014 27.67 28.13 27.67 28.05 539,539 +0.45(+1.63%)
May 09, 2014 27.22 27.68 27.13 27.60 767,044 +0.40(+1.47%)
May 08, 2014 27.24 27.85 27.08 27.20 833,519 -0.09(-0.33%)
May 07, 2014 27.29 27.49 26.91 27.29 709,959 +0.00(+0.00%)
May 06, 2014 27.77 27.77 27.07 27.29 842,910 -0.58(-2.08%)
May 05, 2014 28.10 28.13 27.71 27.87 492,330 -0.48(-1.69%)
May 02, 2014 28.43 28.63 28.32 28.35 556,010 -0.09(-0.32%)
May 01, 2014 27.96 28.48 27.78 28.44 1,117,579 +0.41(+1.46%)
Apr 30, 2014 27.76 28.15 27.16 28.03 1,977,499 +0.04(+0.14%)
Apr 29, 2014 28.67 28.69 26.58 27.99 4,386,324 -0.44(-1.55%)
Apr 28, 2014 28.67 28.77 27.85 28.43 1,060,538 -0.07(-0.25%)
Apr 25, 2014 28.28 28.77 28.28 28.50 945,572 +0.04(+0.14%)
Apr 24, 2014 28.99 29.01 28.45 28.46 946,986 -0.37(-1.28%)
Apr 23, 2014 28.84 28.92 28.59 28.83 704,222 -0.04(-0.14%)
Apr 22, 2014 28.61 29.09 28.61 28.87 635,312 +0.28(+0.98%)
Apr 21, 2014 28.57 28.74 28.29 28.59 395,650 +0.02(+0.07%)
Apr 17, 2014 28.39 28.57 28.57 28.57 434,900 +0.11(+0.39%)
Apr 16, 2014 28.46 28.66 28.28 28.46 606,825 +0.14(+0.49%)
Apr 15, 2014 27.86 28.40 27.68 28.32 935,436 +0.49(+1.76%)
Apr 14, 2014 28.09 28.25 27.62 27.83 592,577 -0.05(-0.18%)
Apr 11, 2014 28.74 28.78 27.80 27.88 941,848 -1.04(-3.60%)
Apr 10, 2014 29.60 29.61 28.58 28.92 1,264,579 -0.70(-2.36%)
Apr 09, 2014 29.21 29.63 28.75 29.62 913,545 +0.45(+1.54%)
Apr 08, 2014 29.36 29.50 29.05 29.17 942,213 -0.23(-0.78%)
Apr 07, 2014 30.33 30.41 29.40 29.40 1,052,784 -1.06(-3.48%)
Apr 04, 2014 30.83 31.03 30.39 30.46 947,134 -0.21(-0.68%)
Apr 03, 2014 30.90 30.95 30.54 30.67 978,962 -0.14(-0.45%)
Apr 02, 2014 30.57 31.01 30.53 30.81 1,633,207 +0.24(+0.79%)
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.