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 (%)
Jan 31, 2018
46.89
47.11
46.20
46.30
488,316
-0.47(-1.00%)
Jan 30, 2018
46.48
47.21
46.45
46.77
408,451
+0.12(+0.25%)
Jan 29, 2018
47.19
47.23
46.45
46.65
622,592
-0.75(-1.59%)
Jan 26, 2018
47.36
47.87
46.73
47.41
370,430
+0.07(+0.14%)
Jan 25, 2018
47.44
47.90
47.19
47.34
526,648
+0.14(+0.29%)
Jan 24, 2018
47.03
47.36
46.73
47.20
243,120
+0.14(+0.29%)
Jan 23, 2018
47.47
47.66
47.02
47.06
241,135
-0.40(-0.84%)
Jan 22, 2018
47.19
47.57
46.81
47.46
291,613
+0.20(+0.41%)
Jan 19, 2018
46.61
47.37
46.45
47.27
364,625
+0.92(+1.98%)
Jan 18, 2018
46.53
46.61
45.93
46.35
266,682
+0.04(+0.08%)
Jan 17, 2018
45.89
46.43
45.73
46.31
382,272
+0.68(+1.50%)
Jan 16, 2018
45.88
46.11
45.54
45.63
470,942
-0.14(-0.30%)
Jan 12, 2018
45.76
45.76
45.76
0
+0.19(+0.41%)
Jan 11, 2018
45.32
45.61
45.16
45.58
264,082
+0.42(+0.93%)
Jan 10, 2018
45.20
45.51
44.91
45.16
281,445
-0.13(-0.28%)
Jan 09, 2018
45.04
45.51
44.86
45.28
449,638
+0.26(+0.59%)
Jan 08, 2018
44.87
45.09
44.71
45.02
704,921
+0.07(+0.15%)
Jan 05, 2018
45.49
45.50
44.74
44.95
591,900
-0.38(-0.84%)
Jan 04, 2018
44.82
45.68
44.82
45.33
437,775
+0.73(+1.64%)
Jan 03, 2018
44.44
44.72
44.36
44.60
520,956
+0.11(+0.24%)
Jan 02, 2018
45.29
45.29
44.33
44.49
492,836
-0.68(-1.51%)
Dec 29, 2017
45.18
45.18
45.18
0
+0.35(+0.79%)
Dec 28, 2017
44.72
44.86
44.55
44.83
298,152
+0.21(+0.46%)
Dec 27, 2017
45.07
45.08
44.50
44.62
582,676
-0.59(-1.30%)
Dec 26, 2017
45.93
46.08
45.13
45.21
261,215
-0.78(-1.70%)
Dec 22, 2017
45.64
46.22
45.43
45.99
434,675
+0.64(+1.40%)
Dec 21, 2017
45.78
46.18
45.32
45.35
452,599
-0.45(-0.98%)
Dec 20, 2017
45.22
45.92
45.05
45.80
436,957
+0.70(+1.56%)
Dec 19, 2017
45.20
45.27
44.86
45.10
338,542
-0.13(-0.28%)
Dec 18, 2017
45.27
45.56
45.15
45.23
272,420
+0.15(+0.33%)
Dec 15, 2017
44.47
45.14
44.37
45.08
1,208,136
+0.69(+1.56%)
Dec 14, 2017
44.34
44.67
44.18
44.39
498,933
+0.10(+0.22%)
Dec 13, 2017
44.33
44.63
44.16
44.29
479,009
-0.04(-0.09%)
Dec 12, 2017
44.57
44.78
44.26
44.33
422,301
-0.29(-0.66%)
Dec 11, 2017
44.48
44.83
44.34
44.62
605,646
+0.17(+0.37%)
Dec 08, 2017
44.18
44.54
44.05
44.45
449,570
+0.48(+1.09%)
Dec 07, 2017
43.45
44.04
43.33
43.97
524,622
+0.48(+1.10%)
Dec 06, 2017
43.47
43.69
43.14
43.50
337,633
-0.03(-0.07%)
Dec 05, 2017
43.12
43.78
43.05
43.52
897,930
+0.32(+0.75%)
Dec 04, 2017
42.81
43.67
42.81
43.20
811,230
+0.56(+1.31%)
Dec 01, 2017
42.46
42.78
41.84
42.65
749,842
+0.01(+0.02%)
Nov 30, 2017
42.08
42.70
42.00
42.64
607,989
+0.62(+1.47%)
Nov 29, 2017
42.07
42.22
41.53
42.02
706,067
-0.21(-0.49%)
Nov 28, 2017
42.28
42.87
41.06
42.22
1,242,260
-1.37(-3.14%)
Nov 27, 2017
44.12
44.17
43.59
43.59
650,243
-0.64(-1.44%)
Nov 24, 2017
43.93
44.50
43.83
44.23
289,277
+0.50(+1.14%)
Nov 22, 2017
43.64
43.97
43.52
43.73
364,396
+0.23(+0.54%)
Nov 21, 2017
43.49
43.73
43.39
43.50
360,732
+0.09(+0.20%)
Nov 20, 2017
43.77
43.81
43.23
43.41
387,905
-0.25(-0.58%)
Nov 17, 2017
44.40
44.49
43.65
43.66
479,247
-0.90(-2.02%)
Nov 16, 2017
44.04
44.79
44.04
44.56
775,628
+0.72(+1.65%)
Nov 15, 2017
43.72
44.07
43.39
43.84
472,781
-0.02(-0.04%)
Nov 14, 2017
43.86
44.22
43.77
43.86
636,688
-0.20(-0.44%)
Nov 13, 2017
43.79
44.43
43.75
44.05
490,467
+0.19(+0.42%)
Nov 10, 2017
44.28
44.33
43.84
43.87
526,144
-0.55(-1.23%)
Nov 09, 2017
44.70
44.80
44.18
44.41
580,652
-0.65(-1.43%)
Nov 08, 2017
45.10
45.41
44.71
45.06
617,370
-0.67(-1.48%)
Nov 07, 2017
45.79
45.95
45.58
45.73
315,375
-0.06(-0.13%)
Nov 06, 2017
45.71
46.23
45.68
45.79
372,303
+0.02(+0.04%)
Nov 03, 2017
45.83
46.17
45.57
45.77
402,416
+0.00(+0.00%)
Nov 02, 2017
45.60
46.21
45.54
45.77
382,139
+0.34(+0.75%)
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
.