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 31, 2018
51.49
51.74
51.14
51.26
306,937
-0.27(-0.53%)
May 30, 2018
51.46
51.81
51.29
51.53
437,830
+0.26(+0.51%)
May 29, 2018
50.74
51.32
50.73
51.27
281,679
+0.29(+0.58%)
May 25, 2018
50.97
50.97
50.97
0
+0.03(+0.06%)
May 24, 2018
50.91
51.07
50.37
50.95
413,344
+0.12(+0.23%)
May 23, 2018
50.41
50.88
50.25
50.83
319,617
+0.30(+0.60%)
May 22, 2018
50.99
51.37
50.40
50.52
288,314
-0.58(-1.13%)
May 21, 2018
50.69
51.36
50.61
51.10
340,647
+0.73(+1.46%)
May 18, 2018
50.59
50.83
50.19
50.37
540,363
-0.08(-0.16%)
May 17, 2018
50.50
50.73
50.19
50.45
492,482
-0.08(-0.15%)
May 16, 2018
49.93
50.55
49.93
50.52
441,123
+0.55(+1.10%)
May 15, 2018
49.64
50.18
49.62
49.98
333,497
+0.02(+0.04%)
May 14, 2018
50.28
50.63
49.92
49.96
339,021
-0.33(-0.66%)
May 11, 2018
50.17
50.43
49.92
50.29
283,645
+0.23(+0.47%)
May 10, 2018
50.10
50.13
49.84
50.06
505,758
+0.16(+0.31%)
May 09, 2018
50.29
50.45
49.87
49.90
783,202
-0.25(-0.51%)
May 08, 2018
50.35
50.83
50.07
50.15
516,084
+0.09(+0.18%)
May 07, 2018
49.60
50.25
49.59
50.07
393,531
+0.60(+1.21%)
May 04, 2018
48.90
49.64
48.87
49.47
310,416
+0.44(+0.90%)
May 03, 2018
48.18
49.10
48.00
49.03
455,746
+0.79(+1.64%)
May 02, 2018
48.96
49.13
48.19
48.24
731,492
-0.79(-1.62%)
May 01, 2018
48.18
49.21
47.98
49.03
663,469
+0.64(+1.31%)
Apr 30, 2018
49.01
49.14
47.98
48.39
879,817
-0.34(-0.70%)
Apr 27, 2018
48.01
49.83
47.90
48.74
985,489
+1.68(+3.57%)
Apr 26, 2018
43.99
47.83
43.99
47.05
1,636,232
+4.25(+9.94%)
Apr 25, 2018
43.22
43.44
42.54
42.80
570,295
-0.63(-1.44%)
Apr 24, 2018
43.89
44.33
43.20
43.43
502,212
-0.25(-0.58%)
Apr 23, 2018
43.97
43.99
43.43
43.68
304,819
-0.12(-0.27%)
Apr 20, 2018
44.30
44.38
43.78
43.80
434,821
-0.45(-1.02%)
Apr 19, 2018
44.74
44.82
44.10
44.25
353,420
-0.63(-1.39%)
Apr 18, 2018
44.50
45.07
44.19
44.87
400,495
+0.45(+1.01%)
Apr 17, 2018
44.15
44.58
43.93
44.42
313,302
+0.57(+1.29%)
Apr 16, 2018
43.75
44.08
43.43
43.86
559,532
+0.43(+0.99%)
Apr 13, 2018
44.20
44.20
43.26
43.43
340,667
-0.54(-1.22%)
Apr 12, 2018
44.18
44.37
43.81
43.97
296,621
-0.13(-0.29%)
Apr 11, 2018
43.99
44.37
43.72
44.09
182,947
-0.05(-0.11%)
Apr 10, 2018
44.10
44.43
43.97
44.14
277,986
+0.44(+1.01%)
Apr 09, 2018
43.97
44.11
43.63
43.70
212,659
-0.03(-0.07%)
Apr 06, 2018
44.14
44.36
43.46
43.73
236,037
-0.70(-1.58%)
Apr 05, 2018
44.40
44.68
44.26
44.43
236,573
+0.30(+0.69%)
Apr 04, 2018
43.21
44.15
43.15
44.13
426,360
+0.41(+0.94%)
Apr 03, 2018
43.41
43.77
43.07
43.72
475,708
+0.52(+1.20%)
Apr 02, 2018
44.04
44.04
42.79
43.20
482,247
-1.02(-2.30%)
Mar 29, 2018
44.22
44.22
44.22
0
+0.31(+0.71%)
Mar 28, 2018
43.98
44.20
43.54
43.91
253,375
-0.10(-0.22%)
Mar 27, 2018
44.15
44.63
43.88
44.00
433,119
+0.05(+0.11%)
Mar 26, 2018
43.63
44.01
43.05
43.96
325,711
+0.80(+1.86%)
Mar 23, 2018
44.22
44.35
43.11
43.15
414,266
-1.05(-2.37%)
Mar 22, 2018
44.81
44.89
44.19
44.20
352,640
-0.88(-1.95%)
Mar 21, 2018
45.09
45.42
45.03
45.08
192,872
-0.02(-0.04%)
Mar 20, 2018
45.34
45.39
44.96
45.10
247,367
-0.24(-0.54%)
Mar 19, 2018
45.31
45.40
44.83
45.34
266,449
-0.11(-0.24%)
Mar 16, 2018
45.05
45.62
45.05
45.45
555,765
+0.49(+1.09%)
Mar 15, 2018
45.10
45.28
44.85
44.96
402,514
-0.11(-0.24%)
Mar 14, 2018
45.26
45.46
44.97
45.07
397,719
-0.22(-0.47%)
Mar 13, 2018
45.93
46.13
45.17
45.28
339,044
-0.50(-1.09%)
Mar 12, 2018
45.67
45.96
45.53
45.78
308,429
+0.09(+0.19%)
Mar 09, 2018
45.10
45.85
45.03
45.70
356,334
+0.78(+1.74%)
Mar 08, 2018
45.19
45.39
44.74
44.91
296,901
-0.22(-0.48%)
Mar 07, 2018
45.27
45.13
461,118
+0.58(+1.29%)
Mar 06, 2018
44.85
44.96
44.25
44.55
742,864
-0.34(-0.76%)
Mar 05, 2018
44.53
45.26
44.36
44.89
646,845
+0.10(+0.22%)
Mar 02, 2018
44.15
44.86
44.15
44.80
392,194
+0.29(+0.66%)
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
.