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 (%)
Jun 28, 2019
41.04
41.20
40.77
40.90
1,297,191
+0.06(+0.14%)
Jun 27, 2019
40.69
40.98
40.69
40.84
370,614
+0.18(+0.43%)
Jun 26, 2019
40.72
40.86
40.32
40.66
511,914
+0.02(+0.05%)
Jun 25, 2019
41.32
41.37
40.63
40.64
457,257
-0.52(-1.26%)
Jun 24, 2019
41.70
41.85
41.16
41.16
363,834
-0.49(-1.17%)
Jun 21, 2019
42.57
42.81
41.54
41.65
765,508
-1.16(-2.72%)
Jun 20, 2019
42.23
42.96
42.06
42.81
508,842
+1.01(+2.41%)
Jun 19, 2019
41.98
42.29
41.44
41.80
527,018
-0.16(-0.37%)
Jun 18, 2019
42.03
42.44
41.76
41.96
811,525
+0.43(+1.04%)
Jun 17, 2019
41.48
41.81
41.40
41.53
383,351
+0.15(+0.35%)
Jun 14, 2019
42.12
42.12
41.33
41.38
475,629
-0.76(-1.81%)
Jun 13, 2019
42.55
42.71
42.00
42.15
434,698
-0.28(-0.67%)
Jun 12, 2019
41.48
42.49
41.48
42.43
491,505
+0.70(+1.69%)
Jun 11, 2019
42.28
42.60
41.51
41.73
371,446
-0.31(-0.74%)
Jun 10, 2019
42.06
42.35
41.71
42.04
480,463
+0.28(+0.68%)
Jun 07, 2019
41.44
42.04
41.44
41.76
422,645
+0.39(+0.95%)
Jun 06, 2019
40.56
41.49
40.56
41.36
433,973
+0.80(+1.98%)
Jun 05, 2019
40.21
40.66
39.95
40.56
463,925
+0.57(+1.42%)
Jun 04, 2019
38.61
40.17
38.35
40.00
529,846
+1.75(+4.58%)
Jun 03, 2019
38.37
38.37
37.78
38.25
689,059
-0.07(-0.18%)
May 31, 2019
38.73
38.73
38.02
38.31
924,051
-0.78(-2.00%)
May 30, 2019
40.17
40.52
39.06
39.10
480,913
-1.00(-2.49%)
May 29, 2019
40.09
40.16
39.82
40.09
530,900
-0.20(-0.49%)
May 28, 2019
40.04
40.47
40.04
40.29
475,221
+0.28(+0.71%)
May 24, 2019
39.80
40.46
39.73
40.01
423,361
+0.41(+1.04%)
May 23, 2019
39.64
39.84
39.44
39.59
569,346
-0.41(-1.03%)
May 22, 2019
39.96
40.28
39.51
40.01
788,878
-0.14(-0.34%)
May 21, 2019
39.77
40.33
39.77
40.14
426,512
+0.63(+1.58%)
May 20, 2019
39.11
39.80
38.97
39.52
308,764
-0.09(-0.22%)
May 17, 2019
39.11
40.06
39.09
39.60
414,565
+0.22(+0.57%)
May 16, 2019
39.03
39.68
38.84
39.38
432,292
+0.58(+1.49%)
May 15, 2019
37.44
38.82
37.44
38.80
338,189
+1.00(+2.64%)
May 14, 2019
37.67
38.05
37.59
37.81
370,188
+0.16(+0.42%)
May 13, 2019
38.11
38.29
37.46
37.65
514,801
-1.21(-3.12%)
May 10, 2019
38.63
39.01
38.21
38.86
358,717
+0.14(+0.35%)
May 09, 2019
38.20
38.76
37.71
38.72
296,362
+0.16(+0.41%)
May 08, 2019
38.60
38.97
38.38
38.57
270,656
-0.18(-0.45%)
May 07, 2019
39.38
39.45
38.52
38.74
585,800
-1.00(-2.51%)
May 06, 2019
39.02
39.96
38.95
39.74
494,475
+0.03(+0.07%)
May 03, 2019
39.31
39.74
39.08
39.71
566,766
+0.58(+1.47%)
May 02, 2019
38.91
39.48
38.85
39.14
566,383
+0.10(+0.25%)
May 01, 2019
39.71
39.71
38.80
39.04
868,194
-0.66(-1.67%)
Apr 30, 2019
40.03
40.31
39.49
39.70
718,006
-0.33(-0.83%)
Apr 29, 2019
39.90
40.30
39.82
40.03
634,421
+0.14(+0.34%)
Apr 26, 2019
39.49
39.99
39.28
39.90
1,083,413
+0.60(+1.52%)
Apr 25, 2019
40.91
40.91
38.93
39.30
1,664,297
-2.10(-5.08%)
Apr 24, 2019
41.39
41.75
41.26
41.40
664,589
+0.10(+0.24%)
Apr 23, 2019
41.08
41.48
41.08
41.31
751,714
+0.26(+0.64%)
Apr 22, 2019
41.17
41.38
41.01
41.04
560,795
-0.14(-0.33%)
Apr 18, 2019
41.01
41.35
40.80
41.18
906,254
+0.30(+0.74%)
Apr 17, 2019
40.21
41.13
40.04
40.88
878,846
+0.74(+1.85%)
Apr 16, 2019
40.41
40.54
39.97
40.13
984,100
-0.15(-0.36%)
Apr 15, 2019
39.54
40.32
39.42
40.28
656,141
+0.99(+2.51%)
Apr 12, 2019
38.93
39.56
38.69
39.29
833,733
+0.51(+1.31%)
Apr 11, 2019
38.34
38.80
38.30
38.78
319,777
+0.45(+1.17%)
Apr 10, 2019
37.95
38.49
37.79
38.33
314,499
+0.79(+2.11%)
Apr 09, 2019
37.59
37.70
37.33
37.54
291,331
-0.22(-0.57%)
Apr 08, 2019
37.58
37.88
37.24
37.76
240,342
+0.03(+0.08%)
Apr 05, 2019
37.58
38.02
37.57
37.73
296,731
+0.19(+0.49%)
Apr 04, 2019
37.55
37.98
37.29
37.54
399,884
+0.08(+0.21%)
Apr 03, 2019
37.25
37.67
37.05
37.46
602,637
+0.41(+1.11%)
Apr 02, 2019
37.06
37.14
36.69
37.05
336,126
+0.05(+0.13%)
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
.