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 (%)
Jul 31, 2020 67.32 67.76 66.18 67.27 763,972 -0.14(-0.20%)
Jul 30, 2020 67.00 67.78 66.71 67.41 752,512 -0.27(-0.39%)
Jul 29, 2020 67.75 68.31 67.30 67.67 734,109 +0.28(+0.41%)
Jul 28, 2020 67.80 68.61 67.32 67.40 797,074 -0.43(-0.64%)
Jul 27, 2020 67.90 68.22 67.31 67.83 687,382 +0.55(+0.82%)
Jul 24, 2020 67.48 68.22 66.96 67.28 778,360 -0.09(-0.13%)
Jul 23, 2020 68.59 68.96 66.44 67.37 1,366,962 -0.12(-0.18%)
Jul 22, 2020 67.18 67.66 67.06 67.49 3,085,019 +0.42(+0.63%)
Jul 21, 2020 67.19 67.65 66.96 67.06 828,168 -0.38(-0.57%)
Jul 20, 2020 66.82 67.93 66.25 67.45 926,586 +0.56(+0.84%)
Jul 17, 2020 66.37 66.91 65.98 66.89 1,309,392 +0.71(+1.07%)
Jul 16, 2020 66.13 66.34 65.88 66.17 957,029 -0.15(-0.22%)
Jul 15, 2020 66.84 66.84 65.88 66.32 2,422,077 +0.14(+0.21%)
Jul 14, 2020 64.91 66.92 64.88 66.18 2,424,004 +1.16(+1.79%)
Jul 13, 2020 66.94 66.94 64.85 65.02 1,613,424 -1.27(-1.92%)
Jul 10, 2020 66.61 66.98 65.76 66.29 1,649,937 -0.37(-0.55%)
Jul 09, 2020 66.62 67.67 66.24 66.66 2,336,772 -0.34(-0.50%)
Jul 08, 2020 67.95 68.45 66.78 66.99 1,048,996 -0.78(-1.15%)
Jul 07, 2020 67.70 68.10 66.82 67.77 2,319,743 +1.64(+2.48%)
Jul 06, 2020 66.62 66.83 65.38 66.14 2,848,061 +0.52(+0.80%)
Jul 02, 2020 66.11 66.31 65.51 65.61 1,987,645 +0.04(+0.06%)
Jul 01, 2020 66.40 67.04 65.56 65.57 1,666,417 -0.77(-1.16%)
Jun 30, 2020 67.57 67.61 66.28 66.34 2,035,475 -1.14(-1.70%)
Jun 29, 2020 66.67 67.64 65.84 67.49 3,811,749 +0.42(+0.63%)
Jun 26, 2020 63.91 67.51 63.90 67.06 9,836,197 +14.82(+28.38%)
Jun 25, 2020 51.97 52.72 51.11 52.24 1,339,223 +0.24(+0.46%)
Jun 24, 2020 52.00 52.80 51.36 52.00 2,040,753 -0.37(-0.70%)
Jun 23, 2020 51.45 52.47 50.70 52.37 2,540,143 +1.25(+2.45%)
Jun 22, 2020 48.89 51.18 48.42 51.11 2,290,652 +2.07(+4.23%)
Jun 19, 2020 49.80 50.07 48.58 49.04 998,737 -0.13(-0.26%)
Jun 18, 2020 48.46 49.42 48.36 49.17 844,233 +0.34(+0.69%)
Jun 17, 2020 48.46 48.99 48.29 48.83 1,267,571 +0.54(+1.12%)
Jun 16, 2020 48.53 49.12 47.98 48.29 3,500,753 +1.34(+2.86%)
Jun 15, 2020 44.51 47.16 44.37 46.95 1,485,220 +1.24(+2.72%)
Jun 12, 2020 47.20 47.43 44.22 45.71 1,494,913 +0.11(+0.24%)
Jun 11, 2020 47.13 47.91 44.89 45.60 2,042,452 -2.85(-5.89%)
Jun 10, 2020 49.45 49.51 47.99 48.45 1,112,126 -1.05(-2.11%)
Jun 09, 2020 49.69 49.91 49.19 49.50 926,440 -0.84(-1.67%)
Jun 08, 2020 49.51 50.33 49.31 50.33 1,129,698 +0.75(+1.51%)
Jun 05, 2020 49.67 50.83 49.26 49.58 1,287,101 +0.24(+0.48%)
Jun 04, 2020 50.13 50.20 49.00 49.35 1,333,575 -0.92(-1.83%)
Jun 03, 2020 50.17 50.80 49.76 50.27 683,415 +0.84(+1.70%)
Jun 02, 2020 49.39 49.70 48.88 49.43 736,133 +0.25(+0.50%)
Jun 01, 2020 49.02 49.51 49.00 49.18 674,348 +0.27(+0.54%)
May 29, 2020 48.27 49.35 47.74 48.91 997,014 +0.29(+0.59%)
May 28, 2020 49.12 49.36 48.22 48.63 901,390 +0.24(+0.49%)
May 27, 2020 48.99 49.00 47.47 48.39 616,211 +0.13(+0.26%)
May 26, 2020 47.81 49.02 47.33 48.26 986,553 +1.90(+4.09%)
May 22, 2020 45.33 46.49 45.16 46.37 591,516 +1.29(+2.86%)
May 21, 2020 44.31 45.09 44.20 45.08 892,314 +0.59(+1.33%)
May 20, 2020 44.60 44.95 44.12 44.49 639,851 +0.50(+1.14%)
May 19, 2020 44.57 45.06 43.98 43.99 610,716 -0.40(-0.91%)
May 18, 2020 43.94 44.83 43.58 44.39 435,602 +1.96(+4.61%)
May 15, 2020 42.02 43.06 42.02 42.44 448,217 -0.32(-0.76%)
May 14, 2020 41.72 42.80 40.94 42.76 392,349 +0.27(+0.62%)
May 13, 2020 43.38 43.46 41.72 42.50 663,551 -1.12(-2.57%)
May 12, 2020 44.62 45.18 43.60 43.62 775,241 -0.86(-1.94%)
May 11, 2020 43.36 45.00 43.36 44.48 1,131,459 +0.27(+0.60%)
May 08, 2020 43.01 44.84 42.71 44.22 937,551 +1.88(+4.43%)
May 07, 2020 41.27 42.41 41.27 42.34 947,269 +1.75(+4.31%)
May 06, 2020 41.60 41.76 40.55 40.59 322,258 -0.92(-2.22%)
May 05, 2020 40.72 41.99 40.30 41.51 506,680 +1.63(+4.09%)
May 04, 2020 40.06 40.61 39.11 39.88 475,341 +0.00(+0.00%)
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.