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 29, 2020
48.27
49.35
47.74
48.91
997,014
+0.29(+0.59%)
May 28, 2020
49.12
49.36
48.22
48.63
901,390
+0.24(+0.49%)
May 27, 2020
48.99
49.00
47.47
48.39
616,211
+0.13(+0.26%)
May 26, 2020
47.81
49.02
47.33
48.26
986,553
+1.90(+4.09%)
May 22, 2020
45.33
46.49
45.16
46.37
591,516
+1.29(+2.86%)
May 21, 2020
44.31
45.09
44.20
45.08
892,314
+0.59(+1.33%)
May 20, 2020
44.60
44.95
44.12
44.49
639,851
+0.50(+1.14%)
May 19, 2020
44.57
45.06
43.98
43.99
610,716
-0.40(-0.91%)
May 18, 2020
43.94
44.83
43.58
44.39
435,602
+1.96(+4.61%)
May 15, 2020
42.02
43.06
42.02
42.44
448,217
-0.32(-0.76%)
May 14, 2020
41.72
42.80
40.94
42.76
392,349
+0.27(+0.62%)
May 13, 2020
43.38
43.46
41.72
42.50
663,551
-1.12(-2.57%)
May 12, 2020
44.62
45.18
43.60
43.62
775,241
-0.86(-1.94%)
May 11, 2020
43.36
45.00
43.36
44.48
1,131,459
+0.27(+0.60%)
May 08, 2020
43.01
44.84
42.71
44.22
937,551
+1.88(+4.43%)
May 07, 2020
41.27
42.41
41.27
42.34
947,269
+1.75(+4.31%)
May 06, 2020
41.60
41.76
40.55
40.59
322,258
-0.92(-2.22%)
May 05, 2020
40.72
41.99
40.30
41.51
506,680
+1.63(+4.09%)
May 04, 2020
40.06
40.61
39.11
39.88
475,341
+0.00(+0.00%)
May 01, 2020
39.34
41.90
38.92
39.88
776,645
+2.13(+5.65%)
Apr 30, 2020
39.52
39.52
37.64
37.75
558,746
-2.42(-6.02%)
Apr 29, 2020
38.94
40.39
38.36
40.17
436,055
+2.38(+6.29%)
Apr 28, 2020
38.27
38.39
37.66
37.79
326,762
+0.51(+1.37%)
Apr 27, 2020
36.31
37.28
35.97
37.28
328,418
+1.58(+4.43%)
Apr 24, 2020
35.21
35.86
34.86
35.70
488,113
+0.64(+1.82%)
Apr 23, 2020
35.69
36.07
34.89
35.06
397,738
+0.07(+0.20%)
Apr 22, 2020
35.22
35.52
34.29
34.99
251,971
+0.69(+2.01%)
Apr 21, 2020
33.90
35.11
33.63
34.30
630,135
-0.68(-1.94%)
Apr 20, 2020
36.54
37.05
34.80
34.98
1,019,883
-1.12(-3.10%)
Apr 17, 2020
36.40
36.90
35.54
36.10
961,875
+0.84(+2.37%)
Apr 16, 2020
34.53
35.44
34.11
35.26
1,043,874
+0.90(+2.63%)
Apr 15, 2020
35.33
36.38
34.20
34.36
901,600
-2.53(-6.87%)
Apr 14, 2020
36.24
36.94
35.93
36.90
806,530
+1.58(+4.48%)
Apr 13, 2020
37.73
37.73
35.16
35.31
993,838
-2.65(-6.99%)
Apr 09, 2020
37.48
38.99
37.09
37.97
1,638,781
+1.80(+4.97%)
Apr 08, 2020
34.17
36.42
33.52
36.17
1,557,098
+2.47(+7.32%)
Apr 07, 2020
34.36
35.19
33.27
33.70
2,142,505
+1.08(+3.31%)
Apr 06, 2020
30.11
32.79
29.57
32.62
2,216,920
+4.05(+14.17%)
Apr 03, 2020
29.70
29.86
28.12
28.57
1,401,747
-1.33(-4.44%)
Apr 02, 2020
29.54
30.39
28.85
29.90
1,104,073
+0.24(+0.79%)
Apr 01, 2020
28.96
30.28
28.37
29.66
556,567
-0.34(-1.15%)
Mar 31, 2020
32.41
32.42
29.76
30.01
1,076,156
-2.54(-7.79%)
Mar 30, 2020
32.41
32.83
30.61
32.54
728,530
-0.18(-0.54%)
Mar 27, 2020
32.57
33.60
31.30
32.72
580,524
-1.20(-3.53%)
Mar 26, 2020
31.99
34.12
31.51
33.92
1,672,260
+2.39(+7.57%)
Mar 25, 2020
30.30
33.05
29.72
31.53
681,349
+1.34(+4.43%)
Mar 24, 2020
25.88
30.19
25.84
30.19
935,988
+5.30(+21.27%)
Mar 23, 2020
28.03
28.96
24.26
24.90
1,434,596
-3.54(-12.44%)
Mar 20, 2020
30.47
30.96
27.69
28.44
1,660,561
-1.73(-5.73%)
Mar 19, 2020
31.55
31.60
27.64
30.16
959,594
-1.57(-4.95%)
Mar 18, 2020
37.06
37.67
30.52
31.74
785,387
-7.71(-19.55%)
Mar 17, 2020
40.28
40.28
37.83
39.45
1,298,087
-0.32(-0.82%)
Mar 16, 2020
40.05
42.17
38.28
39.77
1,201,840
-3.36(-7.79%)
Mar 13, 2020
44.08
44.67
40.85
43.13
1,298,853
+0.94(+2.24%)
Mar 12, 2020
42.23
43.60
40.57
42.19
1,139,450
-2.61(-5.83%)
Mar 11, 2020
45.27
45.74
44.08
44.80
660,711
-1.74(-3.74%)
Mar 10, 2020
47.20
47.53
43.70
46.54
936,747
+0.59(+1.28%)
Mar 09, 2020
46.56
47.15
45.43
45.95
868,207
-3.54(-7.15%)
Mar 06, 2020
49.28
49.88
48.03
49.49
1,705,851
-1.13(-2.23%)
Mar 05, 2020
48.54
50.66
48.11
50.62
1,668,912
+1.12(+2.26%)
Mar 04, 2020
48.02
49.69
47.50
49.50
1,351,889
+2.28(+4.83%)
Mar 03, 2020
47.29
48.59
46.48
47.22
1,345,360
-0.23(-0.48%)
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
.