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 (%)
Oct 31, 2018 39.83 40.33 39.16 39.71 899,437 +0.45(+1.15%)
Oct 30, 2018 38.55 39.53 38.28 39.26 777,571 +0.65(+1.67%)
Oct 29, 2018 38.64 39.50 38.16 38.62 978,446 +0.21(+0.53%)
Oct 26, 2018 38.46 39.29 38.13 38.41 1,408,580 -0.87(-2.22%)
Oct 25, 2018 41.39 41.39 37.81 39.28 1,768,345 -3.08(-7.27%)
Oct 24, 2018 43.91 44.36 42.32 42.36 589,418 -1.72(-3.90%)
Oct 23, 2018 43.86 44.71 43.11 44.08 1,022,665 -0.22(-0.51%)
Oct 22, 2018 44.52 44.83 44.24 44.31 608,672 -0.05(-0.11%)
Oct 19, 2018 44.60 44.63 44.11 44.36 561,959 -0.07(-0.15%)
Oct 18, 2018 44.52 44.72 44.30 44.42 661,804 -0.27(-0.61%)
Oct 17, 2018 44.85 44.98 44.45 44.70 1,132,276 -0.26(-0.59%)
Oct 16, 2018 44.34 45.15 43.80 44.96 506,760 +1.08(+2.45%)
Oct 15, 2018 44.26 44.38 43.87 43.89 550,491 -0.59(-1.32%)
Oct 12, 2018 44.69 44.69 43.77 44.47 614,943 +0.58(+1.31%)
Oct 11, 2018 43.99 44.52 43.77 43.90 472,488 -0.24(-0.55%)
Oct 10, 2018 45.54 45.62 44.08 44.14 609,357 -1.34(-2.95%)
Oct 09, 2018 45.55 46.15 45.37 45.48 465,638 -0.28(-0.62%)
Oct 08, 2018 45.72 46.01 45.13 45.76 388,451 -0.11(-0.23%)
Oct 05, 2018 46.50 46.78 45.84 45.87 395,335 -0.57(-1.22%)
Oct 04, 2018 46.50 46.50 45.58 46.44 524,935 -0.20(-0.42%)
Oct 03, 2018 46.95 47.06 46.59 46.63 546,991 -0.15(-0.31%)
Oct 02, 2018 47.03 47.31 46.58 46.78 347,802 -0.39(-0.83%)
Oct 01, 2018 48.52 48.52 47.11 47.17 589,176 -1.13(-2.35%)
Sep 28, 2018 48.69 49.36 48.28 48.31 476,755 -0.45(-0.92%)
Sep 27, 2018 48.19 48.87 48.17 48.76 283,543 +0.55(+1.14%)
Sep 26, 2018 49.14 49.14 48.13 48.21 322,185 -0.76(-1.56%)
Sep 25, 2018 49.30 49.43 48.89 48.97 171,930 -0.17(-0.34%)
Sep 24, 2018 49.10 49.42 48.80 49.14 282,732 -0.15(-0.30%)
Sep 21, 2018 49.48 49.70 49.16 49.28 669,155 -0.23(-0.47%)
Sep 20, 2018 48.87 49.66 48.45 49.52 328,240 +0.66(+1.36%)
Sep 19, 2018 49.42 49.60 48.57 48.85 348,998 -0.51(-1.03%)
Sep 18, 2018 49.10 49.51 49.02 49.36 218,160 +0.14(+0.28%)
Sep 17, 2018 49.89 49.89 49.12 49.22 255,121 -0.72(-1.45%)
Sep 14, 2018 49.70 50.03 49.41 49.95 360,251 +0.33(+0.67%)
Sep 13, 2018 49.89 50.13 49.46 49.62 347,854 -0.08(-0.16%)
Sep 12, 2018 49.35 49.82 49.23 49.69 336,547 +0.44(+0.89%)
Sep 11, 2018 48.92 49.49 48.90 49.25 203,561 +0.08(+0.16%)
Sep 10, 2018 49.26 49.47 48.66 49.18 329,085 +0.14(+0.28%)
Sep 07, 2018 49.34 49.71 49.00 49.04 230,245 -0.46(-0.93%)
Sep 06, 2018 49.31 49.63 49.12 49.50 211,430 +0.19(+0.38%)
Sep 05, 2018 49.46 49.46 48.84 49.31 272,560 -0.30(-0.61%)
Sep 04, 2018 49.65 49.71 49.21 49.62 227,977 -0.09(-0.18%)
Aug 31, 2018 49.70 49.70 49.70 0 +0.36(+0.73%)
Aug 30, 2018 49.48 49.81 49.25 49.34 317,070 -0.19(-0.38%)
Aug 29, 2018 49.65 49.86 49.35 49.53 260,073 +0.07(+0.14%)
Aug 28, 2018 49.37 49.51 49.07 49.46 351,054 +0.15(+0.30%)
Aug 27, 2018 49.77 49.77 49.26 49.31 250,302 -0.20(-0.39%)
Aug 24, 2018 49.34 49.68 49.06 49.51 219,505 +0.37(+0.76%)
Aug 23, 2018 49.21 49.42 49.07 49.14 216,490 -0.02(-0.04%)
Aug 22, 2018 49.04 49.49 49.04 49.16 309,433 +0.08(+0.16%)
Aug 21, 2018 49.13 49.47 48.95 49.08 282,792 +0.13(+0.26%)
Aug 20, 2018 48.70 49.27 48.49 48.95 577,674 +0.23(+0.48%)
Aug 17, 2018 48.23 49.11 48.04 48.72 907,481 +0.44(+0.91%)
Aug 16, 2018 48.01 48.75 47.90 48.28 619,041 +0.48(+1.00%)
Aug 15, 2018 48.07 48.42 47.62 47.80 792,626 -0.41(-0.85%)
Aug 14, 2018 48.03 48.39 47.67 48.21 532,134 +0.25(+0.53%)
Aug 13, 2018 47.90 48.58 47.74 47.95 664,745 -0.03(-0.06%)
Aug 10, 2018 48.35 48.57 47.95 47.98 481,051 -0.57(-1.17%)
Aug 09, 2018 48.53 48.96 48.49 48.55 258,296 +0.23(+0.49%)
Aug 08, 2018 48.60 48.60 48.22 48.32 208,212 -0.29(-0.60%)
Aug 07, 2018 48.33 48.83 48.33 48.61 251,787 +0.06(+0.12%)
Aug 06, 2018 48.19 48.60 48.12 48.55 225,883 +0.39(+0.81%)
Aug 03, 2018 48.50 48.67 47.89 48.16 213,164 -0.26(-0.54%)
Aug 02, 2018 47.74 48.50 47.74 48.42 266,079 +0.35(+0.73%)
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.