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 29, 2013 34.50 34.68 33.68 34.44 172,813 +0.03(+0.09%)
Nov 27, 2013 34.40 34.65 34.28 34.41 864,893 -0.02(-0.06%)
Nov 26, 2013 34.39 34.64 34.14 34.43 363,957 -0.02(-0.06%)
Nov 25, 2013 34.33 34.50 34.22 34.45 651,947 +0.24(+0.71%)
Nov 22, 2013 34.18 34.25 33.86 34.21 908,694 +0.06(+0.17%)
Nov 21, 2013 34.52 34.77 34.12 34.15 686,435 -0.14(-0.40%)
Nov 20, 2013 33.92 34.63 33.92 34.29 794,152 +0.40(+1.18%)
Nov 19, 2013 34.20 34.54 33.84 33.89 745,500 -0.39(-1.14%)
Nov 18, 2013 34.25 34.49 33.91 34.28 940,568 -0.02(-0.06%)
Nov 15, 2013 34.25 34.33 33.99 34.30 412,545 +0.01(+0.03%)
Nov 14, 2013 34.09 34.34 34.05 34.29 513,026 +0.80(+2.39%)
Nov 12, 2013 33.43 33.55 33.16 33.48 932,841 -0.13(-0.38%)
Nov 11, 2013 33.45 33.86 33.19 33.61 953,252 +0.12(+0.35%)
Nov 08, 2013 32.25 33.49 32.25 33.49 1,669,046 +1.22(+3.79%)
Nov 07, 2013 32.46 32.90 32.16 32.27 1,391,259 -0.19(-0.57%)
Nov 06, 2013 32.85 33.08 32.18 32.46 913,782 -0.32(-0.98%)
Nov 05, 2013 32.85 33.06 32.38 32.78 909,817 -0.22(-0.68%)
Nov 04, 2013 32.68 33.24 32.43 33.01 890,347 +0.40(+1.23%)
Nov 01, 2013 32.63 32.82 32.26 32.60 865,422 +0.08(+0.24%)
Oct 31, 2013 32.23 32.88 32.09 32.53 1,207,735 +0.21(+0.64%)
Oct 30, 2013 32.61 32.70 31.97 32.32 987,477 -0.15(-0.45%)
Oct 29, 2013 31.48 32.49 31.26 32.47 1,072,695 +1.18(+3.78%)
Oct 28, 2013 31.39 31.67 30.94 31.28 1,303,663 -0.11(-0.34%)
Oct 25, 2013 31.63 31.77 30.85 31.39 1,606,339 -0.23(-0.74%)
Oct 24, 2013 26.65 32.20 26.60 31.63 6,572,738 +5.23(+19.81%)
Oct 23, 2013 26.52 26.72 26.00 26.40 1,322,307 -0.25(-0.95%)
Oct 22, 2013 26.44 26.68 26.33 26.65 798,635 +0.29(+1.11%)
Oct 21, 2013 26.38 26.51 26.21 26.36 733,742 -0.02(-0.07%)
Oct 18, 2013 26.56 26.78 26.31 26.38 868,415 -0.14(-0.52%)
Oct 17, 2013 26.71 26.81 26.43 26.51 1,325,324 -0.37(-1.38%)
Oct 16, 2013 27.13 27.29 26.88 26.89 843,420 +0.00(+0.00%)
Oct 15, 2013 27.01 27.01 26.86 26.89 539,229 -0.27(-1.01%)
Oct 14, 2013 26.67 27.17 26.67 27.16 606,698 +0.30(+1.13%)
Oct 11, 2013 26.40 26.86 26.29 26.86 641,623 +0.36(+1.37%)
Oct 10, 2013 26.17 26.49 26.07 26.49 549,755 +0.57(+2.19%)
Oct 09, 2013 26.13 26.23 25.52 25.93 1,400,196 -0.15(-0.56%)
Oct 08, 2013 26.66 26.77 26.05 26.07 1,046,235 -0.59(-2.20%)
Oct 07, 2013 26.89 26.94 26.59 26.66 650,406 -0.53(-1.94%)
Oct 04, 2013 26.60 27.29 26.56 27.19 732,376 +0.57(+2.13%)
Oct 03, 2013 26.74 26.82 26.48 26.62 836,868 -0.13(-0.48%)
Oct 02, 2013 26.58 26.86 26.43 26.75 809,762 -0.11(-0.40%)
Oct 01, 2013 26.41 26.91 26.32 26.86 1,108,405 +0.58(+2.19%)
Sep 27, 2013 26.09 26.33 25.88 26.28 692,272 +0.03(+0.11%)
Sep 26, 2013 25.98 26.55 25.96 26.25 645,667 +0.29(+1.13%)
Sep 25, 2013 26.20 26.20 25.93 25.96 759,777 -0.17(-0.64%)
Sep 24, 2013 26.21 26.60 26.03 26.12 763,575 -0.17(-0.63%)
Sep 23, 2013 26.83 26.85 26.13 26.29 689,992 -0.62(-2.29%)
Sep 20, 2013 27.42 27.58 26.87 26.91 1,578,474 -0.62(-2.24%)
Sep 19, 2013 26.89 27.78 26.89 27.52 1,348,652 +0.67(+2.51%)
Sep 18, 2013 26.11 26.85 26.06 26.85 831,040 +0.76(+2.92%)
Sep 17, 2013 26.28 26.35 25.99 26.08 938,991 -0.17(-0.63%)
Sep 16, 2013 26.12 26.45 25.78 26.25 827,224 +0.47(+1.82%)
Sep 13, 2013 25.59 25.85 25.48 25.78 793,245 +0.20(+0.76%)
Sep 12, 2013 25.71 25.90 25.56 25.59 700,215 -0.10(-0.38%)
Sep 11, 2013 25.51 25.77 25.35 25.68 774,423 +0.18(+0.69%)
Sep 10, 2013 25.90 25.90 25.12 25.51 887,902 -0.22(-0.87%)
Sep 09, 2013 25.74 25.84 25.63 25.73 283,272 +0.09(+0.34%)
Sep 06, 2013 25.67 25.91 25.47 25.64 617,041 +0.07(+0.27%)
Sep 05, 2013 25.16 25.68 25.09 25.58 791,284 +0.61(+2.43%)
Sep 04, 2013 25.22 25.34 24.92 24.97 898,998 -0.23(-0.93%)
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.