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 (%)
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%)
Aug 01, 2018 47.68 48.17 47.52 48.07 674,749 +0.46(+0.97%)
Jul 31, 2018 47.02 47.77 46.82 47.61 1,663,969 +0.58(+1.23%)
Jul 30, 2018 47.90 48.40 47.02 47.03 624,906 -0.86(-1.80%)
Jul 27, 2018 48.84 49.05 47.60 47.90 955,249 -0.99(-2.02%)
Jul 26, 2018 51.66 51.66 48.64 48.88 3,051,307 -4.65(-8.69%)
Jul 25, 2018 52.84 53.57 52.84 53.54 340,320 +0.59(+1.11%)
Jul 24, 2018 53.77 53.77 52.13 52.95 336,205 -0.56(-1.04%)
Jul 23, 2018 53.51 53.77 53.27 53.51 484,283 -0.17(-0.31%)
Jul 20, 2018 53.62 54.32 53.50 53.67 581,311 +0.09(+0.16%)
Jul 19, 2018 53.26 53.77 52.82 53.59 343,333 +0.22(+0.42%)
Jul 18, 2018 52.47 53.49 52.30 53.36 390,905 +0.98(+1.87%)
Jul 17, 2018 52.17 52.61 52.17 52.38 178,918 +0.21(+0.39%)
Jul 16, 2018 52.32 52.32 51.96 52.18 171,751 +0.09(+0.17%)
Jul 13, 2018 52.28 52.46 51.89 52.09 267,125 -0.21(-0.39%)
Jul 12, 2018 52.14 52.35 51.67 52.29 388,486 +0.48(+0.92%)
Jul 11, 2018 51.39 51.97 51.19 51.82 286,214 +0.20(+0.38%)
Jul 10, 2018 51.78 52.02 51.46 51.62 276,480 -0.16(-0.30%)
Jul 09, 2018 51.71 52.42 51.56 51.78 376,810 +0.13(+0.25%)
Jul 06, 2018 51.41 51.76 51.29 51.65 160,846 +0.26(+0.51%)
Jul 05, 2018 51.41 51.64 50.91 51.39 206,901 +0.27(+0.54%)
Jul 03, 2018 51.11 51.11 51.11 0 -0.17(-0.32%)
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.