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 (%)
May 28, 2021
79.60
79.60
79.46
79.50
899,471
+0.03(+0.04%)
May 27, 2021
79.62
79.64
79.46
79.47
1,325,583
-0.10(-0.13%)
May 26, 2021
79.62
79.63
79.35
79.57
868,438
+0.00(+0.00%)
May 25, 2021
79.63
79.65
79.57
79.57
824,858
-0.05(-0.06%)
May 24, 2021
79.64
79.69
79.54
79.62
926,148
-0.02(-0.03%)
May 21, 2021
79.65
79.69
79.58
79.64
680,802
+0.03(+0.04%)
May 20, 2021
79.55
79.64
79.51
79.61
466,527
+0.06(+0.08%)
May 19, 2021
79.49
79.58
79.46
79.55
1,403,043
+0.03(+0.04%)
May 18, 2021
79.52
79.56
79.48
79.52
1,056,826
+0.02(+0.03%)
May 17, 2021
79.50
79.60
79.48
79.50
871,933
-0.06(-0.08%)
May 14, 2021
79.50
79.58
79.45
79.56
1,177,582
+0.06(+0.08%)
May 13, 2021
79.59
79.59
79.49
79.50
923,363
-0.05(-0.06%)
May 12, 2021
79.59
79.64
79.53
79.55
1,185,707
-0.05(-0.06%)
May 11, 2021
79.55
79.65
79.54
79.60
1,220,478
-0.02(-0.03%)
May 10, 2021
79.55
79.67
79.52
79.62
863,286
+0.12(+0.15%)
May 07, 2021
79.65
79.70
79.47
79.50
3,080,410
-0.11(-0.14%)
May 06, 2021
79.74
79.75
79.60
79.61
875,248
-0.07(-0.09%)
May 05, 2021
79.71
79.77
79.64
79.68
753,758
-0.05(-0.06%)
May 04, 2021
79.75
79.76
79.65
79.73
679,632
+0.04(+0.05%)
May 03, 2021
79.77
79.77
79.69
79.69
1,283,995
-0.01(-0.01%)
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%)
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
.