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 47.96 48.19 47.26 47.36 477,403 -0.48(-1.00%)
Jan 30, 2018 47.54 48.29 47.51 47.84 399,323 +0.12(+0.25%)
Jan 29, 2018 48.27 48.31 47.51 47.72 608,678 -0.77(-1.59%)
Jan 26, 2018 48.44 48.96 47.80 48.49 362,152 +0.07(+0.14%)
Jan 25, 2018 48.52 48.99 48.27 48.42 514,878 +0.14(+0.29%)
Jan 24, 2018 48.11 48.44 47.80 48.28 237,687 +0.14(+0.29%)
Jan 23, 2018 48.56 48.74 48.09 48.14 235,746 -0.41(-0.84%)
Jan 22, 2018 48.27 48.66 47.88 48.55 285,096 +0.20(+0.41%)
Jan 19, 2018 47.68 48.45 47.51 48.35 356,476 +0.94(+1.98%)
Jan 18, 2018 47.59 47.68 46.98 47.41 260,722 +0.04(+0.08%)
Jan 17, 2018 46.94 47.49 46.77 47.37 373,729 +0.70(+1.50%)
Jan 16, 2018 46.93 47.16 46.58 46.67 460,417 -0.14(-0.30%)
Jan 12, 2018 46.81 46.81 46.81 0 +0.19(+0.41%)
Jan 11, 2018 46.36 46.65 46.19 46.62 258,180 +0.43(+0.93%)
Jan 10, 2018 46.23 46.55 45.94 46.19 275,155 -0.13(-0.28%)
Jan 09, 2018 46.07 46.55 45.89 46.32 439,589 +0.27(+0.59%)
Jan 08, 2018 45.90 46.12 45.73 46.05 689,167 +0.07(+0.15%)
Jan 05, 2018 46.53 46.54 45.76 45.98 578,672 -0.39(-0.84%)
Jan 04, 2018 45.84 46.72 45.84 46.37 427,992 +0.75(+1.64%)
Jan 03, 2018 45.46 45.74 45.37 45.62 509,314 +0.11(+0.24%)
Jan 02, 2018 46.33 46.33 45.34 45.51 481,822 -0.70(-1.51%)
Dec 29, 2017 46.21 46.21 46.21 0 +0.36(+0.79%)
Dec 28, 2017 45.74 45.89 45.57 45.85 291,489 +0.21(+0.46%)
Dec 27, 2017 46.10 46.12 45.52 45.64 569,654 -0.60(-1.30%)
Dec 26, 2017 46.98 47.13 46.16 46.24 255,378 -0.80(-1.70%)
Dec 22, 2017 46.68 47.28 46.47 47.04 424,961 +0.65(+1.40%)
Dec 21, 2017 46.83 47.24 46.36 46.39 442,484 -0.46(-0.98%)
Dec 20, 2017 46.25 46.97 46.08 46.85 427,192 +0.72(+1.56%)
Dec 19, 2017 46.23 46.31 45.89 46.13 330,976 -0.13(-0.28%)
Dec 18, 2017 46.31 46.60 46.18 46.26 266,332 +0.15(+0.33%)
Dec 15, 2017 45.49 46.17 45.39 46.11 1,181,136 +0.71(+1.56%)
Dec 14, 2017 45.35 45.69 45.19 45.40 487,783 +0.10(+0.22%)
Dec 13, 2017 45.34 45.65 45.17 45.30 468,304 -0.04(-0.09%)
Dec 12, 2017 45.59 45.80 45.27 45.34 412,863 -0.30(-0.66%)
Dec 11, 2017 45.50 45.85 45.35 45.64 592,111 +0.17(+0.37%)
Dec 08, 2017 45.19 45.56 45.06 45.47 439,523 +0.49(+1.09%)
Dec 07, 2017 44.44 45.05 44.33 44.98 512,898 +0.49(+1.10%)
Dec 06, 2017 44.46 44.69 44.13 44.49 330,088 -0.03(-0.07%)
Dec 05, 2017 44.11 44.78 44.03 44.52 877,862 +0.33(+0.75%)
Dec 04, 2017 43.79 44.67 43.79 44.19 793,100 +0.57(+1.31%)
Dec 01, 2017 43.43 43.76 42.80 43.62 733,084 +0.01(+0.02%)
Nov 30, 2017 43.04 43.68 42.96 43.61 594,401 +0.63(+1.47%)
Nov 29, 2017 43.03 43.19 42.48 42.98 690,287 -0.21(-0.49%)
Nov 28, 2017 43.25 43.85 42.00 43.19 1,214,497 -1.40(-3.14%)
Nov 27, 2017 45.13 45.18 44.59 44.59 635,711 -0.65(-1.44%)
Nov 24, 2017 44.93 45.52 44.83 45.24 282,812 +0.51(+1.14%)
Nov 22, 2017 44.64 44.97 44.51 44.73 356,253 +0.24(+0.54%)
Nov 21, 2017 44.48 44.73 44.38 44.49 352,670 +0.09(+0.20%)
Nov 20, 2017 44.77 44.81 44.22 44.40 379,236 -0.26(-0.58%)
Nov 17, 2017 45.42 45.51 44.65 44.66 468,537 -0.92(-2.02%)
Nov 16, 2017 45.05 45.81 45.05 45.58 758,294 +0.74(+1.65%)
Nov 15, 2017 44.72 45.08 44.38 44.84 462,215 -0.02(-0.04%)
Nov 14, 2017 44.86 45.23 44.77 44.86 622,459 -0.20(-0.44%)
Nov 13, 2017 44.79 45.45 44.76 45.06 479,506 +0.19(+0.42%)
Nov 10, 2017 45.29 45.34 44.84 44.87 514,386 -0.56(-1.23%)
Nov 09, 2017 45.72 45.82 45.19 45.43 567,675 -0.66(-1.43%)
Nov 08, 2017 46.13 46.45 45.73 46.09 603,573 -0.69(-1.47%)
Nov 07, 2017 46.84 47.00 46.62 46.78 308,327 -0.06(-0.13%)
Nov 06, 2017 46.75 47.28 46.72 46.84 363,983 +0.02(+0.04%)
Nov 03, 2017 46.88 47.23 46.61 46.82 393,423 +0.00(+0.00%)
Nov 02, 2017 46.64 47.27 46.58 46.82 373,599 +0.35(+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.