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 (%)
Apr 30, 2021
79.71
79.78
79.65
79.70
1,410,500
-0.01(-0.01%)
Apr 29, 2021
79.81
79.81
79.70
79.71
1,257,936
+0.04(+0.05%)
Apr 28, 2021
79.86
79.90
79.52
79.67
3,948,499
-0.24(-0.30%)
Apr 27, 2021
79.91
79.98
79.91
79.91
815,714
+0.01(+0.01%)
Apr 26, 2021
79.85
80.05
79.85
79.90
826,160
+0.00(+0.00%)
Apr 23, 2021
79.87
80.17
79.82
79.90
1,793,800
+0.07(+0.09%)
Apr 22, 2021
79.89
79.94
79.80
79.83
1,177,098
-0.02(-0.03%)
Apr 21, 2021
79.95
79.95
79.80
79.85
2,213,089
-0.03(-0.04%)
Apr 20, 2021
79.82
79.91
79.82
79.88
621,682
+0.05(+0.06%)
Apr 19, 2021
79.91
79.91
79.81
79.83
814,638
-0.05(-0.06%)
Apr 16, 2021
79.88
79.92
79.80
79.88
458,300
+0.05(+0.06%)
Apr 15, 2021
79.82
79.87
79.70
79.83
799,339
+0.15(+0.19%)
Apr 14, 2021
79.71
79.75
79.67
79.68
584,721
-0.04(-0.05%)
Apr 13, 2021
79.70
79.79
79.65
79.72
651,038
+0.05(+0.06%)
Apr 12, 2021
79.78
79.79
79.65
79.67
500,946
-0.12(-0.15%)
Apr 09, 2021
79.66
79.80
79.65
79.79
412,300
+0.11(+0.14%)
Apr 08, 2021
79.65
79.72
79.65
79.68
400,147
+0.02(+0.03%)
Apr 07, 2021
79.63
79.75
79.60
79.66
285,267
+0.00(+0.00%)
Apr 06, 2021
79.60
79.75
79.57
79.66
508,650
+0.08(+0.10%)
Apr 05, 2021
79.40
79.70
79.35
79.58
1,560,533
+0.13(+0.16%)
Apr 01, 2021
80.00
80.04
79.31
79.45
579,400
+0.20(+0.25%)
Mar 31, 2021
79.26
79.66
79.22
79.25
1,645,506
+0.02(+0.03%)
Mar 30, 2021
79.24
79.25
79.03
79.23
2,116,665
+0.23(+0.29%)
Mar 29, 2021
79.19
79.54
78.97
79.00
1,099,326
-0.25(-0.32%)
Mar 26, 2021
78.99
79.33
78.97
79.25
1,029,500
+0.30(+0.38%)
Mar 25, 2021
78.88
79.03
78.80
78.95
1,008,764
-0.01(-0.01%)
Mar 24, 2021
78.90
79.00
78.84
78.96
956,826
+0.14(+0.18%)
Mar 23, 2021
78.80
79.01
78.80
78.82
1,413,460
+0.05(+0.06%)
Mar 22, 2021
79.32
79.35
78.65
78.77
1,281,018
-0.45(-0.57%)
Mar 19, 2021
79.21
79.37
79.18
79.22
2,355,600
-0.03(-0.04%)
Mar 18, 2021
79.25
79.31
79.14
79.25
707,524
+0.02(+0.03%)
Mar 17, 2021
79.34
79.46
79.15
79.23
856,184
+0.02(+0.03%)
Mar 16, 2021
79.29
79.43
79.18
79.21
588,312
-0.12(-0.15%)
Mar 15, 2021
79.15
79.38
79.15
79.33
579,725
+0.18(+0.23%)
Mar 12, 2021
79.15
79.24
79.06
79.15
576,100
-0.09(-0.11%)
Mar 11, 2021
79.25
79.25
79.12
79.24
649,069
+0.18(+0.23%)
Mar 10, 2021
79.23
79.30
79.03
79.06
665,223
-0.10(-0.13%)
Mar 09, 2021
79.19
79.68
78.94
79.16
1,193,115
+0.19(+0.24%)
Mar 08, 2021
79.00
79.35
78.87
78.97
1,483,163
-0.12(-0.15%)
Mar 05, 2021
79.00
79.25
78.50
79.09
3,001,600
-2.70(-3.30%)
Mar 04, 2021
83.07
83.62
81.47
81.79
3,636,658
-1.07(-1.29%)
Mar 03, 2021
83.56
83.79
82.61
82.86
1,695,708
-0.70(-0.84%)
Mar 02, 2021
85.32
85.72
83.50
83.56
1,979,254
-1.85(-2.17%)
Mar 01, 2021
85.44
86.60
85.03
85.41
2,536,746
+0.75(+0.89%)
Feb 26, 2021
83.33
84.91
83.28
84.66
1,950,500
+1.55(+1.86%)
Feb 25, 2021
83.94
84.89
82.75
83.11
1,870,324
-0.97(-1.15%)
Feb 24, 2021
84.53
84.62
82.97
84.08
1,645,309
-0.41(-0.48%)
Feb 23, 2021
85.86
86.31
83.42
84.48
1,855,446
-1.97(-2.28%)
Feb 22, 2021
88.47
88.65
86.04
86.46
1,063,243
-2.41(-2.71%)
Feb 19, 2021
90.00
90.34
88.61
88.87
725,670
-0.70(-0.78%)
Feb 18, 2021
88.38
90.09
87.89
89.56
1,585,294
+1.27(+1.43%)
Feb 17, 2021
87.65
88.33
86.41
88.30
1,505,519
+0.24(+0.27%)
Feb 16, 2021
85.62
88.36
85.62
88.06
5,441,986
+6.39(+7.83%)
Feb 12, 2021
81.53
81.87
81.31
81.67
1,050,655
+0.24(+0.29%)
Feb 11, 2021
81.69
81.75
81.23
81.43
1,033,785
-0.01(-0.01%)
Feb 10, 2021
82.05
82.05
81.17
81.44
954,717
-0.18(-0.22%)
Feb 09, 2021
81.38
81.91
81.22
81.62
1,156,472
-0.25(-0.30%)
Feb 08, 2021
81.68
81.90
81.17
81.86
2,394,602
+0.29(+0.35%)
Feb 05, 2021
81.13
81.66
81.01
81.58
1,779,337
+0.08(+0.10%)
Feb 04, 2021
79.78
82.95
79.53
81.50
11,432,716
+1.04(+1.29%)
Feb 03, 2021
79.58
80.46
79.21
80.46
2,366,038
+0.72(+0.90%)
Feb 02, 2021
76.00
81.03
75.84
79.74
3,419,976
+3.86(+5.09%)
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
.