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 (%)
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%)
Jan 02, 2020
42.98
43.13
42.61
42.94
499,907
+0.21(+0.48%)
Dec 31, 2019
42.29
42.78
42.29
42.73
469,799
+0.36(+0.85%)
Dec 30, 2019
42.22
42.53
42.05
42.37
430,952
+0.00(+0.00%)
Dec 27, 2019
42.51
42.59
42.28
42.37
693,396
+0.02(+0.05%)
Dec 26, 2019
42.34
42.61
42.16
42.35
687,352
+0.10(+0.23%)
Dec 24, 2019
41.92
42.36
41.76
42.25
807,548
+0.30(+0.72%)
Dec 23, 2019
41.76
42.44
41.43
41.95
634,841
+0.18(+0.42%)
Dec 20, 2019
41.98
41.98
41.57
41.77
2,008,794
+0.19(+0.45%)
Dec 19, 2019
41.23
41.63
40.92
41.59
388,088
+0.22(+0.52%)
Dec 18, 2019
41.44
41.46
40.88
41.37
394,975
+0.02(+0.05%)
Dec 17, 2019
41.53
41.53
40.97
41.35
972,854
-0.14(-0.33%)
Dec 16, 2019
40.74
41.60
40.60
41.49
675,534
+0.84(+2.07%)
Dec 13, 2019
40.55
40.83
40.36
40.65
346,954
-0.01(-0.02%)
Dec 12, 2019
40.37
40.89
40.21
40.66
374,896
+0.34(+0.85%)
Dec 11, 2019
40.30
40.34
39.91
40.32
406,180
+0.06(+0.15%)
Dec 10, 2019
40.70
40.93
40.10
40.26
370,652
-0.51(-1.25%)
Dec 09, 2019
41.04
41.04
40.66
40.77
857,509
-0.22(-0.55%)
Dec 06, 2019
40.69
41.09
40.69
40.99
391,959
+0.35(+0.87%)
Dec 05, 2019
40.56
40.81
40.43
40.64
364,273
+0.20(+0.48%)
Dec 04, 2019
40.20
40.60
40.12
40.45
1,037,704
+0.45(+1.12%)
Dec 03, 2019
39.81
40.18
39.68
40.00
333,024
-0.23(-0.58%)
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
.