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 27, 2015 32.62 33.03 32.58 32.59 553,013 -0.31(-0.95%)
Feb 26, 2015 33.58 33.71 32.52 32.91 763,627 -0.72(-2.15%)
Feb 25, 2015 32.57 34.30 32.16 33.63 2,105,037 -1.48(-4.20%)
Feb 24, 2015 34.65 35.63 34.41 35.11 815,075 +0.41(+1.18%)
Feb 23, 2015 34.89 34.94 34.60 34.70 345,800 -0.21(-0.59%)
Feb 20, 2015 34.81 35.11 34.58 34.90 632,205 +0.19(+0.53%)
Feb 19, 2015 34.36 34.94 34.19 34.72 347,897 +0.21(+0.59%)
Feb 18, 2015 34.46 34.75 34.27 34.51 449,483 -0.09(-0.25%)
Feb 17, 2015 34.58 34.98 34.36 34.60 301,213 -0.07(-0.20%)
Feb 13, 2015 34.29 34.67 34.67 34.67 344,908 +0.44(+1.29%)
Feb 12, 2015 34.02 34.34 33.75 34.23 323,713 +0.48(+1.42%)
Feb 11, 2015 33.43 33.82 33.25 33.75 264,169 +0.24(+0.73%)
Feb 10, 2015 33.26 33.63 32.52 33.50 253,280 +0.63(+1.90%)
Feb 09, 2015 33.05 33.18 32.71 32.88 328,212 -0.21(-0.62%)
Feb 06, 2015 33.72 34.10 33.01 33.08 349,159 -0.62(-1.83%)
Feb 05, 2015 33.36 33.82 33.20 33.70 357,642 +0.53(+1.59%)
Feb 04, 2015 33.59 33.91 33.16 33.17 363,544 -0.45(-1.34%)
Feb 03, 2015 32.85 33.64 32.85 33.62 320,542 +0.89(+2.72%)
Feb 02, 2015 32.59 32.77 31.88 32.73 308,994 +0.27(+0.84%)
Jan 30, 2015 32.25 32.70 32.16 32.46 465,960 -0.01(-0.03%)
Jan 29, 2015 32.53 32.61 32.13 32.47 593,627 -0.10(-0.30%)
Jan 28, 2015 33.72 33.77 32.41 32.57 900,048 -0.97(-2.89%)
Jan 27, 2015 33.51 33.84 33.25 33.53 315,102 -0.32(-0.95%)
Jan 26, 2015 33.63 33.88 33.37 33.86 447,686 +0.17(+0.49%)
Jan 23, 2015 33.89 34.13 33.66 33.69 193,270 -0.16(-0.46%)
Jan 22, 2015 33.85 34.12 33.35 33.85 631,199 +0.10(+0.29%)
Jan 21, 2015 33.83 34.06 33.42 33.75 374,812 -0.11(-0.32%)
Jan 20, 2015 34.11 34.20 33.63 33.86 560,275 -0.10(-0.29%)
Jan 16, 2015 33.01 33.97 33.00 33.95 968,408 +1.22(+3.73%)
Jan 15, 2015 33.44 33.45 32.50 32.73 612,515 -0.42(-1.27%)
Jan 14, 2015 31.57 33.18 31.51 33.15 1,186,638 +1.28(+4.02%)
Jan 13, 2015 32.39 32.75 31.50 31.87 408,111 -0.32(-1.00%)
Jan 12, 2015 32.26 32.41 32.03 32.19 599,030 +0.17(+0.52%)
Jan 09, 2015 32.03 32.16 31.79 32.03 413,586 +0.21(+0.65%)
Jan 08, 2015 31.15 31.87 30.97 31.82 912,927 +0.95(+3.07%)
Jan 07, 2015 30.27 30.93 29.89 30.87 428,007 +0.81(+2.70%)
Jan 06, 2015 30.12 30.37 29.71 30.06 423,365 -0.03(-0.10%)
Jan 05, 2015 30.45 30.56 29.81 30.09 299,886 -0.64(-2.07%)
Jan 02, 2015 30.95 31.15 30.34 30.73 245,011 -0.16(-0.51%)
Dec 31, 2014 31.44 30.88 30.88 30.88 321,075 -0.55(-1.74%)
Dec 30, 2014 31.39 31.64 31.32 31.43 168,774 -0.08(-0.25%)
Dec 29, 2014 31.38 31.73 31.38 31.51 159,733 +0.14(+0.44%)
Dec 26, 2014 31.47 31.75 31.34 31.37 118,428 -0.06(-0.19%)
Dec 24, 2014 31.43 31.43 31.43 31.43 120,492 -0.04(-0.12%)
Dec 23, 2014 31.27 31.62 31.21 31.47 208,038 +0.28(+0.91%)
Dec 22, 2014 30.97 31.22 30.80 31.19 283,327 +0.31(+1.01%)
Dec 19, 2014 30.98 31.19 30.82 30.87 1,300,129 -0.15(-0.47%)
Dec 18, 2014 30.96 31.04 30.52 31.02 473,304 +0.52(+1.70%)
Dec 17, 2014 29.95 30.58 29.62 30.50 549,347 +0.66(+2.19%)
Dec 16, 2014 29.65 30.39 29.53 29.85 605,847 +0.10(+0.33%)
Dec 15, 2014 30.12 30.14 29.43 29.75 431,707 -0.17(-0.56%)
Dec 12, 2014 30.46 30.64 29.91 29.92 725,416 -0.84(-2.73%)
Dec 11, 2014 30.84 31.27 30.74 30.76 615,827 -0.04(-0.13%)
Dec 10, 2014 30.89 31.08 30.48 30.80 665,191 -0.26(-0.85%)
Dec 09, 2014 31.32 31.41 31.01 31.06 499,131 -0.56(-1.76%)
Dec 08, 2014 32.00 32.10 31.51 31.62 280,212 -0.49(-1.52%)
Dec 05, 2014 32.09 32.26 32.01 32.11 352,340 +0.07(+0.21%)
Dec 04, 2014 32.11 32.26 31.93 32.04 356,980 -0.19(-0.58%)
Dec 03, 2014 32.28 32.38 32.06 32.22 246,952 -0.02(-0.06%)
Dec 02, 2014 31.97 32.35 31.84 32.24 477,216 +0.22(+0.70%)
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.