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 (%)
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%)
Mar 02, 2020
44.95
47.48
44.58
47.45
655,928
+2.87(+6.44%)
Feb 28, 2020
43.96
45.32
43.15
44.58
2,159,564
-1.41(-3.08%)
Feb 27, 2020
48.98
48.98
45.97
45.99
2,896,246
-1.52(-3.21%)
Feb 26, 2020
47.74
48.63
47.41
47.52
2,082,179
-0.01(-0.02%)
Feb 25, 2020
49.96
50.11
47.46
47.53
928,675
-2.31(-4.63%)
Feb 24, 2020
49.18
50.12
49.12
49.84
621,688
-0.54(-1.07%)
Feb 21, 2020
50.49
50.66
49.94
50.38
605,765
-0.23(-0.45%)
Feb 20, 2020
49.79
50.84
49.53
50.60
483,573
+0.90(+1.82%)
Feb 19, 2020
49.55
50.28
49.48
49.70
601,045
+0.13(+0.26%)
Feb 18, 2020
49.36
49.81
49.18
49.57
445,248
+0.26(+0.52%)
Feb 14, 2020
48.54
49.32
48.10
49.31
699,703
+1.02(+2.12%)
Feb 13, 2020
47.93
48.46
47.61
48.29
869,973
+0.17(+0.35%)
Feb 12, 2020
48.28
48.28
47.86
48.13
1,051,530
-0.03(-0.06%)
Feb 11, 2020
48.10
48.36
47.97
48.16
765,989
+0.24(+0.49%)
Feb 10, 2020
47.50
48.06
47.21
47.92
901,892
+0.38(+0.81%)
Feb 07, 2020
47.19
47.58
46.76
47.54
574,316
+0.26(+0.54%)
Feb 06, 2020
47.06
47.46
47.06
47.28
825,735
+0.36(+0.77%)
Feb 05, 2020
47.16
47.16
46.78
46.92
372,441
+0.19(+0.40%)
Feb 04, 2020
46.73
47.09
46.32
46.73
617,935
+0.54(+1.17%)
Feb 03, 2020
45.93
46.44
45.83
46.19
524,595
+0.50(+1.10%)
Jan 31, 2020
46.37
46.51
45.34
45.69
847,277
-0.80(-1.71%)
Jan 30, 2020
45.75
46.51
45.75
46.48
444,745
+0.46(+1.00%)
Jan 29, 2020
45.70
46.27
45.58
46.02
407,336
+0.38(+0.84%)
Jan 28, 2020
45.26
45.90
45.08
45.64
425,579
+0.62(+1.37%)
Jan 27, 2020
43.91
45.24
43.87
45.02
655,624
+0.41(+0.93%)
Jan 24, 2020
44.71
44.99
44.15
44.61
608,207
+0.02(+0.04%)
Jan 23, 2020
44.57
44.68
43.79
44.59
1,228,380
+0.40(+0.91%)
Jan 22, 2020
44.68
44.83
44.03
44.19
593,429
-0.39(-0.88%)
Jan 21, 2020
44.54
44.69
44.29
44.58
687,513
-0.01(-0.02%)
Jan 17, 2020
44.50
44.74
44.18
44.59
1,020,294
+0.23(+0.51%)
Jan 16, 2020
44.29
44.64
43.95
44.36
931,245
+0.30(+0.69%)
Jan 15, 2020
45.04
45.07
43.78
44.06
1,410,074
-1.17(-2.59%)
Jan 14, 2020
45.03
45.31
44.98
45.23
492,908
+0.05(+0.11%)
Jan 13, 2020
44.79
45.20
44.71
45.18
447,111
+0.46(+1.03%)
Jan 10, 2020
44.22
44.75
44.16
44.72
822,444
+0.62(+1.40%)
Jan 09, 2020
43.48
44.29
43.31
44.10
1,119,919
+1.04(+2.42%)
Jan 08, 2020
42.82
43.20
42.65
43.06
286,495
+0.23(+0.55%)
Jan 07, 2020
42.86
43.08
42.70
42.82
1,130,420
-0.03(-0.07%)
Jan 06, 2020
42.47
42.97
42.25
42.85
1,062,445
+0.10(+0.23%)
Jan 03, 2020
42.46
43.05
42.38
42.75
348,283
-0.19(-0.43%)
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
.