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 31, 2017
42.06
42.49
41.77
42.33
381,510
+0.45(+1.07%)
May 30, 2017
41.64
42.05
41.60
41.88
276,567
+0.20(+0.47%)
May 26, 2017
42.68
42.79
41.62
41.69
389,113
-1.06(-2.47%)
May 25, 2017
42.04
42.81
42.04
42.74
489,472
+0.81(+1.94%)
May 24, 2017
41.52
41.94
41.25
41.93
396,090
+0.41(+0.99%)
May 23, 2017
41.64
41.87
41.35
41.52
306,434
-0.01(-0.02%)
May 22, 2017
41.03
41.76
40.76
41.53
428,128
+0.43(+1.05%)
May 19, 2017
40.46
41.18
40.32
41.10
570,381
+0.82(+2.04%)
May 18, 2017
40.45
41.02
40.27
40.28
605,426
-0.24(-0.60%)
May 17, 2017
40.74
40.86
40.27
40.52
456,353
-0.22(-0.53%)
May 16, 2017
40.85
40.87
40.51
40.74
252,303
-0.14(-0.33%)
May 15, 2017
40.84
41.06
40.68
40.88
279,263
+0.00(+0.00%)
May 12, 2017
40.75
40.91
40.27
40.88
381,603
+0.10(+0.24%)
May 11, 2017
40.90
40.95
40.53
40.78
274,746
-0.21(-0.50%)
May 10, 2017
41.06
41.21
40.83
40.98
447,917
-0.10(-0.24%)
May 09, 2017
41.39
41.43
40.91
41.08
385,172
-0.27(-0.66%)
May 08, 2017
41.92
41.92
41.20
41.35
299,477
-0.54(-1.28%)
May 05, 2017
41.83
42.26
41.62
41.89
238,941
+0.12(+0.28%)
May 04, 2017
41.49
41.79
41.26
41.77
258,551
+0.41(+0.99%)
May 03, 2017
41.53
41.53
41.10
41.36
308,916
-0.30(-0.73%)
May 02, 2017
41.74
41.90
41.45
41.67
531,723
-0.01(-0.02%)
May 01, 2017
41.87
42.17
41.58
41.68
593,611
-0.11(-0.26%)
Apr 28, 2017
42.37
42.37
41.38
41.78
611,879
-0.54(-1.27%)
Apr 27, 2017
42.04
42.47
41.78
42.32
1,174,549
+0.60(+1.43%)
Apr 26, 2017
40.21
41.93
37.63
41.73
2,552,386
+0.70(+1.72%)
Apr 25, 2017
41.37
41.64
40.90
41.02
986,069
-0.14(-0.33%)
Apr 24, 2017
41.00
41.35
40.84
41.16
670,585
+0.55(+1.35%)
Apr 21, 2017
41.06
41.27
40.47
40.61
774,043
-0.49(-1.19%)
Apr 20, 2017
40.66
41.20
40.44
41.10
541,856
+0.44(+1.08%)
Apr 19, 2017
40.49
40.84
40.44
40.66
441,571
+0.21(+0.51%)
Apr 18, 2017
40.38
40.81
40.29
40.46
520,873
+0.03(+0.07%)
Apr 17, 2017
39.75
40.47
39.71
40.43
582,335
+0.82(+2.07%)
Apr 13, 2017
40.17
40.34
39.60
39.60
730,301
-0.74(-1.84%)
Apr 12, 2017
40.01
40.53
39.72
40.35
1,229,403
+0.10(+0.24%)
Apr 11, 2017
39.45
40.25
39.31
40.25
678,016
+0.74(+1.88%)
Apr 10, 2017
39.24
39.59
39.19
39.51
550,616
+0.21(+0.52%)
Apr 07, 2017
39.32
39.40
39.03
39.30
449,890
-0.05(-0.12%)
Apr 06, 2017
39.15
39.38
38.87
39.35
333,621
+0.20(+0.50%)
Apr 05, 2017
39.00
39.69
39.00
39.15
529,886
+0.15(+0.38%)
Apr 04, 2017
39.22
39.49
38.92
39.01
468,381
-0.31(-0.80%)
Apr 03, 2017
39.66
39.88
39.23
39.32
690,164
-0.49(-1.23%)
Mar 31, 2017
39.50
40.02
39.30
39.81
682,385
+0.27(+0.69%)
Mar 30, 2017
39.31
39.72
38.98
39.54
509,112
+0.22(+0.55%)
Mar 29, 2017
39.15
39.35
38.81
39.32
409,648
+0.14(+0.35%)
Mar 28, 2017
37.96
39.33
37.87
39.18
673,235
+1.12(+2.95%)
Mar 27, 2017
38.01
38.30
37.82
38.06
526,073
-0.22(-0.59%)
Mar 24, 2017
38.33
38.53
38.11
38.28
244,531
-0.01(-0.03%)
Mar 23, 2017
38.15
38.39
38.06
38.29
270,863
+0.07(+0.18%)
Mar 22, 2017
38.13
38.52
38.09
38.23
312,261
+0.06(+0.15%)
Mar 21, 2017
38.75
38.78
38.08
38.17
500,331
-0.63(-1.61%)
Mar 20, 2017
39.11
39.17
38.77
38.79
206,743
-0.31(-0.80%)
Mar 17, 2017
38.91
39.23
38.86
39.11
750,464
+0.20(+0.50%)
Mar 16, 2017
39.18
39.18
38.80
38.91
342,997
-0.09(-0.23%)
Mar 15, 2017
38.84
39.15
38.71
39.00
608,807
+0.06(+0.15%)
Mar 14, 2017
39.13
39.27
38.77
38.94
353,586
-0.22(-0.55%)
Mar 13, 2017
38.82
39.18
38.74
39.15
405,794
+0.30(+0.78%)
Mar 10, 2017
39.17
39.43
38.83
38.85
609,824
-0.22(-0.58%)
Mar 09, 2017
39.14
39.48
39.07
39.08
628,596
-0.09(-0.22%)
Mar 08, 2017
38.97
39.46
38.79
39.16
859,317
+0.15(+0.38%)
Mar 07, 2017
38.38
39.10
38.38
39.02
699,315
+0.47(+1.22%)
Mar 06, 2017
38.26
38.75
38.14
38.55
836,818
+0.02(+0.05%)
Mar 03, 2017
38.23
38.60
38.23
38.53
761,171
+0.29(+0.77%)
Mar 02, 2017
38.05
38.24
37.71
38.24
728,005
+0.15(+0.38%)
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
.