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 (%)
Nov 30, 2020 77.84 78.11 77.12 77.19 1,185,895 -0.55(-0.70%)
Nov 27, 2020 76.95 77.88 76.81 77.74 348,943 +0.65(+0.85%)
Nov 25, 2020 77.30 78.30 76.82 77.09 1,108,734 +0.47(+0.61%)
Nov 24, 2020 76.87 77.36 76.32 76.62 1,298,324 -0.99(-1.28%)
Nov 23, 2020 77.97 78.11 77.56 77.61 949,310 -0.57(-0.72%)
Nov 20, 2020 78.24 78.56 77.72 78.18 685,788 -0.20(-0.25%)
Nov 19, 2020 77.54 78.54 77.48 78.38 952,837 +0.89(+1.15%)
Nov 18, 2020 77.56 77.98 77.25 77.48 829,162 +0.04(+0.05%)
Nov 17, 2020 77.27 78.43 77.27 77.44 1,093,114 -0.10(-0.13%)
Nov 16, 2020 77.14 78.05 76.99 77.54 814,541 +0.31(+0.40%)
Nov 13, 2020 76.68 77.40 76.68 77.24 625,799 +0.40(+0.52%)
Nov 12, 2020 76.78 77.02 76.37 76.84 738,004 -0.12(-0.15%)
Nov 11, 2020 76.86 77.46 76.48 76.96 811,695 +0.22(+0.28%)
Nov 10, 2020 75.89 76.96 75.77 76.74 1,000,774 +0.85(+1.12%)
Nov 09, 2020 77.42 77.77 75.71 75.89 1,292,318 -0.51(-0.66%)
Nov 06, 2020 76.63 76.89 76.13 76.39 505,115 +0.06(+0.08%)
Nov 05, 2020 76.71 77.09 76.18 76.33 985,242 -0.04(-0.05%)
Nov 04, 2020 75.40 77.19 75.40 76.37 1,558,162 +1.06(+1.41%)
Nov 03, 2020 76.17 76.18 75.16 75.31 1,650,817 -0.47(-0.62%)
Nov 02, 2020 76.68 77.00 75.53 75.78 1,447,378 -0.53(-0.69%)
Oct 30, 2020 75.88 76.85 74.93 76.30 1,667,285 +0.28(+0.37%)
Oct 29, 2020 75.38 77.67 71.99 76.03 2,993,546 +0.42(+0.55%)
Oct 28, 2020 67.12 77.81 67.11 75.61 5,716,080 +7.91(+11.69%)
Oct 27, 2020 67.81 68.41 67.63 67.69 464,190 -0.02(-0.03%)
Oct 26, 2020 67.49 68.19 67.23 67.71 450,294 -0.25(-0.36%)
Oct 23, 2020 67.45 69.00 66.71 67.96 1,493,570 +0.06(+0.09%)
Oct 22, 2020 67.82 68.33 67.61 67.90 664,639 +0.17(+0.25%)
Oct 21, 2020 67.71 68.37 67.46 67.73 802,886 -0.11(-0.16%)
Oct 20, 2020 67.53 68.55 67.21 67.84 887,173 +0.59(+0.87%)
Oct 19, 2020 67.84 68.04 67.02 67.26 838,723 -0.67(-0.99%)
Oct 16, 2020 68.37 68.51 67.79 67.93 496,747 -0.19(-0.28%)
Oct 15, 2020 68.34 68.72 68.02 68.12 543,000 -0.39(-0.56%)
Oct 14, 2020 68.78 68.88 68.29 68.51 528,801 -0.12(-0.17%)
Oct 13, 2020 68.13 68.93 68.05 68.63 413,541 +0.32(+0.46%)
Oct 12, 2020 68.58 68.87 67.96 68.31 457,191 -0.11(-0.16%)
Oct 09, 2020 67.99 68.46 67.87 68.42 575,489 +0.59(+0.86%)
Oct 08, 2020 67.74 68.19 67.63 67.83 589,882 +0.43(+0.63%)
Oct 07, 2020 67.40 68.01 67.39 67.41 520,825 +0.35(+0.52%)
Oct 06, 2020 67.39 67.98 67.06 67.06 764,117 -0.37(-0.54%)
Oct 05, 2020 67.05 67.45 67.05 67.43 667,952 +0.42(+0.62%)
Oct 02, 2020 66.69 67.27 66.57 67.01 307,304 -0.15(-0.22%)
Oct 01, 2020 66.96 67.34 66.91 67.16 470,433 +0.04(+0.06%)
Sep 30, 2020 66.85 67.32 66.60 67.12 534,385 +0.24(+0.36%)
Sep 29, 2020 67.21 67.46 66.83 66.88 385,519 -0.31(-0.46%)
Sep 28, 2020 66.87 67.57 66.74 67.19 411,586 +0.69(+1.04%)
Sep 25, 2020 66.26 66.80 66.17 66.49 551,997 +0.07(+0.10%)
Sep 24, 2020 66.76 67.19 65.95 66.42 576,441 -0.34(-0.51%)
Sep 23, 2020 67.64 67.93 66.49 66.76 796,665 -0.70(-1.04%)
Sep 22, 2020 67.64 67.94 67.34 67.47 1,291,525 +0.54(+0.80%)
Sep 21, 2020 65.96 67.11 65.96 66.93 764,973 +0.14(+0.21%)
Sep 18, 2020 67.02 67.30 66.36 66.79 1,103,995 -0.07(-0.10%)
Sep 17, 2020 66.37 67.07 66.23 66.86 804,645 -0.20(-0.30%)
Sep 16, 2020 67.30 67.53 66.89 67.06 634,582 +0.02(+0.03%)
Sep 15, 2020 66.99 67.22 66.38 67.04 970,668 +0.07(+0.10%)
Sep 14, 2020 66.44 67.06 66.44 66.97 1,523,478 +0.92(+1.40%)
Sep 11, 2020 65.73 66.16 65.12 66.05 737,711 +0.55(+0.83%)
Sep 10, 2020 66.12 66.90 64.95 65.50 1,093,012 -0.30(-0.45%)
Sep 09, 2020 65.05 66.23 64.82 65.80 844,071 +1.05(+1.62%)
Sep 08, 2020 65.31 66.20 64.47 64.75 1,629,421 -1.11(-1.69%)
Sep 04, 2020 66.23 66.43 64.92 65.86 785,702 +0.03(+0.05%)
Sep 03, 2020 66.86 67.06 65.45 65.83 617,141 -1.06(-1.59%)
Sep 02, 2020 66.31 67.04 65.97 66.89 419,226 +0.89(+1.35%)
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.