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 (%)
Sep 30, 2019
44.40
45.51
44.22
45.24
354,737
+0.96(+2.16%)
Sep 27, 2019
45.56
45.56
44.15
44.28
550,401
-1.09(-2.39%)
Sep 26, 2019
45.29
45.62
44.87
45.36
656,074
+0.03(+0.06%)
Sep 25, 2019
44.53
45.48
44.48
45.33
467,184
+0.61(+1.36%)
Sep 24, 2019
45.01
45.64
44.60
44.73
467,413
-0.16(-0.35%)
Sep 23, 2019
44.83
45.36
44.61
44.88
739,095
+0.05(+0.11%)
Sep 20, 2019
45.51
45.83
44.79
44.84
931,109
-0.71(-1.57%)
Sep 19, 2019
45.36
46.19
45.17
45.55
453,585
+0.33(+0.74%)
Sep 18, 2019
44.99
45.75
44.58
45.22
782,878
+0.25(+0.57%)
Sep 17, 2019
45.20
45.30
44.39
44.96
996,184
-0.23(-0.52%)
Sep 16, 2019
45.10
45.39
44.91
45.20
723,938
-0.17(-0.37%)
Sep 13, 2019
46.52
46.56
45.18
45.36
474,607
-0.91(-1.96%)
Sep 12, 2019
45.96
46.78
45.96
46.27
1,279,772
+0.59(+1.28%)
Sep 11, 2019
45.89
45.99
45.36
45.69
1,003,040
-0.28(-0.62%)
Sep 10, 2019
46.60
46.60
45.31
45.97
560,637
-0.80(-1.71%)
Sep 09, 2019
47.84
47.84
46.53
46.77
557,965
-1.07(-2.23%)
Sep 06, 2019
48.13
48.38
47.78
47.84
454,865
+0.09(+0.18%)
Sep 05, 2019
47.56
47.82
47.36
47.75
784,228
+0.71(+1.52%)
Sep 04, 2019
47.42
47.52
46.81
47.03
720,001
+0.07(+0.15%)
Sep 03, 2019
47.12
47.27
46.59
46.97
642,963
-0.35(-0.74%)
Aug 30, 2019
47.35
47.36
46.84
47.32
516,442
+0.19(+0.39%)
Aug 29, 2019
47.02
47.34
47.02
47.13
341,442
+0.58(+1.24%)
Aug 28, 2019
46.18
46.78
45.80
46.56
745,679
+0.15(+0.32%)
Aug 27, 2019
46.68
46.91
46.31
46.41
309,956
-0.13(-0.27%)
Aug 26, 2019
46.96
46.96
46.20
46.54
887,019
+0.11(+0.23%)
Aug 23, 2019
46.83
47.37
46.24
46.43
525,647
-0.68(-1.45%)
Aug 22, 2019
47.27
47.32
46.53
47.11
459,562
+0.06(+0.12%)
Aug 21, 2019
46.46
47.10
46.17
47.05
677,417
+1.35(+2.95%)
Aug 20, 2019
45.88
46.19
45.71
45.71
348,254
-0.29(-0.64%)
Aug 19, 2019
45.94
46.25
45.48
46.00
328,223
+0.56(+1.23%)
Aug 16, 2019
44.93
45.61
44.60
45.44
299,902
+0.87(+1.95%)
Aug 15, 2019
44.74
44.75
44.25
44.57
286,772
+0.06(+0.13%)
Aug 14, 2019
44.73
44.81
44.30
44.51
454,245
-1.02(-2.23%)
Aug 13, 2019
44.63
45.76
44.55
45.53
771,898
+0.84(+1.88%)
Aug 12, 2019
44.59
44.99
44.33
44.69
225,230
-0.24(-0.54%)
Aug 09, 2019
45.27
45.50
44.91
44.93
300,107
-0.76(-1.67%)
Aug 08, 2019
44.84
45.74
44.48
45.70
756,262
+1.28(+2.88%)
Aug 07, 2019
43.11
44.49
42.85
44.41
600,827
+0.70(+1.61%)
Aug 06, 2019
44.12
44.38
43.26
43.71
536,911
-0.13(-0.29%)
Aug 05, 2019
43.84
44.12
43.55
43.84
520,953
-1.03(-2.29%)
Aug 02, 2019
44.89
45.09
44.51
44.86
389,607
-0.15(-0.33%)
Aug 01, 2019
44.55
45.22
44.35
45.01
831,902
+0.46(+1.03%)
Jul 31, 2019
45.30
45.48
44.09
44.55
667,940
-0.69(-1.53%)
Jul 30, 2019
44.97
45.53
44.81
45.25
466,871
-0.12(-0.26%)
Jul 29, 2019
44.53
45.48
44.39
45.36
777,844
+0.91(+2.05%)
Jul 26, 2019
42.36
44.49
42.24
44.45
953,714
+2.41(+5.72%)
Jul 25, 2019
43.89
44.78
40.57
42.05
1,999,851
-4.10(-8.88%)
Jul 24, 2019
45.64
46.44
45.64
46.15
833,849
+0.35(+0.77%)
Jul 23, 2019
45.07
46.07
44.99
45.79
763,324
+0.72(+1.61%)
Jul 22, 2019
44.45
45.39
44.35
45.07
813,105
+0.83(+1.88%)
Jul 19, 2019
44.62
44.90
44.21
44.24
772,873
-0.34(-0.77%)
Jul 18, 2019
43.65
44.65
43.31
44.58
653,232
+1.31(+3.03%)
Jul 17, 2019
43.12
43.57
42.92
43.27
383,115
+0.06(+0.14%)
Jul 16, 2019
43.00
43.60
43.00
43.21
522,052
+0.18(+0.41%)
Jul 15, 2019
43.29
43.41
42.70
43.04
428,396
-0.10(-0.23%)
Jul 12, 2019
42.80
43.23
42.42
43.13
350,022
+0.33(+0.78%)
Jul 11, 2019
42.57
43.13
42.47
42.80
349,495
+0.46(+1.09%)
Jul 10, 2019
42.32
42.49
41.99
42.34
276,183
+0.23(+0.56%)
Jul 09, 2019
41.68
42.20
41.68
42.11
251,459
+0.23(+0.56%)
Jul 08, 2019
42.20
42.37
41.80
41.87
335,058
-0.35(-0.83%)
Jul 05, 2019
41.94
42.24
41.44
42.22
190,047
+0.04(+0.09%)
Jul 03, 2019
41.49
42.22
41.38
42.19
243,440
+0.84(+2.03%)
Jul 02, 2019
41.34
41.51
41.10
41.34
297,854
-0.02(-0.05%)
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
.