Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.