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, 2018 40.36 40.59 40.18 40.46 354,100 +0.07(+0.17%)
Nov 29, 2018 40.78 41.01 40.19 40.39 227,973 -0.51(-1.25%)
Nov 28, 2018 40.15 40.92 39.92 40.90 253,232 +0.90(+2.25%)
Nov 27, 2018 39.96 40.20 39.80 40.00 271,907 -0.10(-0.25%)
Nov 26, 2018 40.24 40.34 39.72 40.10 399,844 +0.30(+0.75%)
Nov 23, 2018 39.39 40.12 39.39 39.80 128,900 +0.15(+0.38%)
Nov 21, 2018 39.65 39.65 39.65 0 +0.34(+0.86%)
Nov 20, 2018 38.95 39.64 37.89 39.31 562,688 -0.37(-0.93%)
Nov 19, 2018 40.55 40.73 39.57 39.68 448,329 -0.98(-2.41%)
Nov 16, 2018 40.27 40.78 40.27 40.66 277,100 +0.10(+0.25%)
Nov 15, 2018 39.74 40.75 39.48 40.56 698,957 +0.76(+1.91%)
Nov 14, 2018 40.42 40.42 39.52 39.80 661,284 -0.28(-0.70%)
Nov 13, 2018 40.33 40.98 39.89 40.08 361,959 +0.02(+0.05%)
Nov 12, 2018 40.47 40.80 39.96 40.06 457,438 -0.37(-0.92%)
Nov 09, 2018 40.58 40.83 40.01 40.43 298,000 -0.33(-0.81%)
Nov 08, 2018 40.36 41.05 40.36 40.76 526,479 +0.32(+0.79%)
Nov 07, 2018 39.85 40.49 39.80 40.44 658,064 +0.67(+1.68%)
Nov 06, 2018 40.57 40.80 39.52 39.77 547,002 -0.77(-1.90%)
Nov 05, 2018 40.96 41.56 40.51 40.54 921,149 -0.40(-0.98%)
Nov 02, 2018 41.03 41.58 40.26 40.94 693,400 +0.03(+0.07%)
Nov 01, 2018 40.61 41.05 40.38 40.91 543,028 +0.29(+0.71%)
Oct 31, 2018 40.74 41.25 40.06 40.62 879,336 +0.46(+1.15%)
Oct 30, 2018 39.43 40.43 39.16 40.16 760,193 +0.66(+1.67%)
Oct 29, 2018 39.52 40.40 39.03 39.50 956,579 +0.21(+0.53%)
Oct 26, 2018 39.34 40.19 39.00 39.29 1,377,100 -0.89(-2.22%)
Oct 25, 2018 42.34 42.34 38.67 40.18 1,728,824 -3.15(-7.27%)
Oct 24, 2018 44.91 45.37 43.29 43.33 576,245 -1.76(-3.90%)
Oct 23, 2018 44.86 45.73 44.10 45.09 999,810 -0.23(-0.51%)
Oct 22, 2018 45.54 45.85 45.25 45.32 595,069 -0.05(-0.11%)
Oct 19, 2018 45.62 45.65 45.12 45.37 549,400 -0.07(-0.15%)
Oct 18, 2018 45.54 45.74 45.31 45.44 647,014 -0.28(-0.61%)
Oct 17, 2018 45.88 46.01 45.47 45.72 1,106,971 -0.27(-0.59%)
Oct 16, 2018 45.35 46.18 44.80 45.99 495,435 +1.10(+2.45%)
Oct 15, 2018 45.27 45.40 44.87 44.89 538,188 -0.60(-1.32%)
Oct 12, 2018 45.71 45.71 44.77 45.49 601,200 +0.59(+1.31%)
Oct 11, 2018 45.00 45.54 44.77 44.90 461,929 -0.25(-0.55%)
Oct 10, 2018 46.58 46.66 45.09 45.15 595,739 -1.37(-2.94%)
Oct 09, 2018 46.59 47.21 46.41 46.52 455,232 -0.29(-0.62%)
Oct 08, 2018 46.76 47.06 46.16 46.81 379,770 -0.11(-0.23%)
Oct 05, 2018 47.56 47.85 46.89 46.92 386,500 -0.58(-1.22%)
Oct 04, 2018 47.56 47.56 46.62 47.50 513,204 -0.20(-0.42%)
Oct 03, 2018 48.02 48.14 47.65 47.70 534,767 -0.15(-0.31%)
Oct 02, 2018 48.11 48.39 47.64 47.85 340,029 -0.40(-0.83%)
Oct 01, 2018 49.63 49.63 48.19 48.25 576,009 -1.16(-2.35%)
Sep 28, 2018 49.80 50.49 49.38 49.41 466,100 -0.46(-0.92%)
Sep 27, 2018 49.29 49.99 49.27 49.87 277,207 +0.56(+1.14%)
Sep 26, 2018 50.26 50.26 49.23 49.31 314,985 -0.78(-1.56%)
Sep 25, 2018 50.43 50.55 50.01 50.09 168,088 -0.17(-0.34%)
Sep 24, 2018 50.22 50.55 49.92 50.26 276,414 -0.15(-0.30%)
Sep 21, 2018 50.61 50.84 50.28 50.41 654,200 -0.24(-0.47%)
Sep 20, 2018 49.99 50.80 49.56 50.65 320,905 +0.68(+1.36%)
Sep 19, 2018 50.55 50.73 49.68 49.97 341,199 -0.52(-1.03%)
Sep 18, 2018 50.22 50.64 50.14 50.49 213,285 +0.14(+0.28%)
Sep 17, 2018 51.03 51.03 50.24 50.35 249,420 -0.74(-1.45%)
Sep 14, 2018 50.84 51.17 50.54 51.09 352,200 +0.34(+0.67%)
Sep 13, 2018 51.03 51.28 50.59 50.75 340,080 -0.08(-0.16%)
Sep 12, 2018 50.48 50.96 50.36 50.83 329,026 +0.45(+0.89%)
Sep 11, 2018 50.04 50.62 50.02 50.38 199,012 +0.08(+0.16%)
Sep 10, 2018 50.39 50.60 49.77 50.30 321,731 +0.14(+0.28%)
Sep 07, 2018 50.47 50.85 50.12 50.16 225,100 -0.47(-0.93%)
Sep 06, 2018 50.44 50.76 50.24 50.63 206,705 +0.19(+0.38%)
Sep 05, 2018 50.59 50.59 49.96 50.44 266,469 -0.31(-0.61%)
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.