Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
28.00
28.00
27.85
27.89
374,812
-0.11(-0.38%)
May 29, 2014
27.91
28.06
27.84
28.00
272,687
+0.13(+0.46%)
May 28, 2014
27.84
27.98
27.73
27.87
517,493
-0.02(-0.07%)
May 27, 2014
27.95
28.14
27.79
27.89
305,289
+0.04(+0.14%)
May 23, 2014
27.13
27.85
27.85
27.85
753,541
+0.69(+2.56%)
May 22, 2014
26.94
27.19
26.79
27.16
223,483
+0.21(+0.76%)
May 21, 2014
27.03
27.15
26.86
26.95
225,164
+0.05(+0.18%)
May 20, 2014
26.99
27.14
26.63
26.91
747,211
-0.19(-0.69%)
May 19, 2014
26.66
27.16
26.66
27.09
572,601
+0.23(+0.87%)
May 16, 2014
27.00
27.00
26.62
26.86
624,400
-0.18(-0.65%)
May 15, 2014
26.88
27.09
26.40
27.03
741,152
+0.11(+0.40%)
May 14, 2014
27.40
27.41
26.90
26.92
427,882
-0.53(-1.92%)
May 13, 2014
27.48
27.64
27.33
27.45
546,491
+0.03(+0.11%)
May 12, 2014
27.05
27.50
27.05
27.42
551,872
+0.44(+1.63%)
May 09, 2014
26.61
27.06
26.52
26.98
784,578
+0.39(+1.47%)
May 08, 2014
26.63
27.23
26.47
26.59
852,573
-0.09(-0.33%)
May 07, 2014
26.68
26.88
26.31
26.68
726,188
+0.00(+0.00%)
May 06, 2014
27.15
27.15
26.46
26.68
862,179
-0.57(-2.08%)
May 05, 2014
27.47
27.50
27.09
27.25
503,584
-0.47(-1.69%)
May 02, 2014
27.79
27.99
27.69
27.72
568,720
-0.09(-0.32%)
May 01, 2014
27.34
27.84
27.16
27.80
1,143,127
+0.40(+1.46%)
Apr 30, 2014
27.14
27.52
26.56
27.40
2,022,704
+0.04(+0.14%)
Apr 29, 2014
28.03
28.05
25.99
27.36
4,486,595
-0.43(-1.55%)
Apr 28, 2014
28.03
28.13
27.23
27.79
1,084,782
-0.07(-0.25%)
Apr 25, 2014
27.65
28.13
27.65
27.86
967,187
+0.04(+0.14%)
Apr 24, 2014
28.34
28.36
27.81
27.82
968,634
-0.36(-1.28%)
Apr 23, 2014
28.20
28.27
27.95
28.19
720,320
-0.04(-0.14%)
Apr 22, 2014
27.97
28.44
27.97
28.22
649,835
+0.27(+0.98%)
Apr 21, 2014
27.93
28.10
27.66
27.95
404,694
+0.02(+0.07%)
Apr 17, 2014
27.76
27.93
27.93
27.93
444,841
+0.11(+0.39%)
Apr 16, 2014
27.82
28.02
27.65
27.82
620,697
+0.14(+0.49%)
Apr 15, 2014
27.24
27.77
27.06
27.69
956,820
+0.48(+1.76%)
Apr 14, 2014
27.46
27.62
27.00
27.21
606,123
-0.05(-0.18%)
Apr 11, 2014
28.10
28.14
27.18
27.26
963,378
-1.02(-3.60%)
Apr 10, 2014
28.94
28.95
27.94
28.27
1,293,487
-0.68(-2.36%)
Apr 09, 2014
28.56
28.97
28.11
28.96
934,428
+0.44(+1.54%)
Apr 08, 2014
28.70
28.84
28.40
28.52
963,752
-0.22(-0.78%)
Apr 07, 2014
29.65
29.73
28.74
28.74
1,076,850
-1.04(-3.48%)
Apr 04, 2014
30.14
30.34
29.71
29.78
968,785
-0.21(-0.69%)
Apr 03, 2014
30.21
30.26
29.86
29.98
1,001,341
-0.14(-0.45%)
Apr 02, 2014
29.89
30.32
29.85
30.12
1,670,542
+0.23(+0.78%)
Apr 01, 2014
29.44
29.95
29.44
29.89
1,180,457
+0.52(+1.76%)
Mar 31, 2014
29.09
29.46
28.98
29.37
790,728
+0.52(+1.80%)
Mar 28, 2014
28.94
29.01
28.72
28.85
692,807
-0.02(-0.07%)
Mar 27, 2014
28.82
29.26
28.50
28.87
1,211,929
+0.04(+0.14%)
Mar 26, 2014
29.32
29.57
28.79
28.83
770,639
-0.37(-1.27%)
Mar 25, 2014
29.86
30.03
29.16
29.20
930,767
-0.57(-1.90%)
Mar 24, 2014
30.45
30.68
29.77
29.77
713,827
-0.64(-2.09%)
Mar 21, 2014
30.13
30.96
30.13
30.40
1,502,182
+0.57(+1.90%)
Mar 20, 2014
29.92
30.14
29.69
29.84
759,468
-0.22(-0.75%)
Mar 19, 2014
30.84
30.91
30.04
30.06
1,124,601
-0.81(-2.63%)
Mar 18, 2014
30.54
30.98
30.39
30.87
629,366
+0.34(+1.12%)
Mar 17, 2014
30.92
31.19
30.46
30.53
1,209,884
-0.26(-0.86%)
Mar 14, 2014
31.02
31.19
30.79
30.80
1,169,542
-0.26(-0.85%)
Mar 13, 2014
31.53
31.73
30.91
31.06
1,289,290
-0.45(-1.43%)
Mar 12, 2014
31.50
31.62
31.33
31.51
745,228
-0.16(-0.49%)
Mar 11, 2014
31.96
31.98
31.50
31.67
778,443
-0.24(-0.77%)
Mar 10, 2014
31.72
32.03
31.53
31.91
710,799
+0.09(+0.28%)
Mar 07, 2014
32.45
32.69
31.66
31.82
938,922
-0.55(-1.69%)
Mar 06, 2014
32.79
32.83
32.35
32.37
374,063
-0.29(-0.90%)
Mar 05, 2014
32.57
33.03
32.52
32.66
614,267
+0.18(+0.54%)
Mar 04, 2014
32.15
32.78
32.14
32.49
946,986
+0.72(+2.28%)
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
.