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 (%)
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%)
Nov 01, 2017 46.62 46.76 46.20 46.47 588,847 -0.43(-0.92%)
Oct 31, 2017 46.87 47.25 46.83 46.90 609,304 -0.01(-0.02%)
Oct 30, 2017 46.84 47.18 46.67 46.91 480,945 -0.15(-0.32%)
Oct 27, 2017 48.00 48.05 46.73 47.06 525,985 -0.82(-1.71%)
Oct 26, 2017 46.99 48.65 46.34 47.88 783,617 -0.75(-1.54%)
Oct 25, 2017 48.80 49.18 48.56 48.63 427,014 -0.25(-0.51%)
Oct 24, 2017 48.94 49.20 48.79 48.88 297,641 +0.06(+0.12%)
Oct 23, 2017 48.87 49.01 48.68 48.82 329,736 -0.01(-0.02%)
Oct 20, 2017 48.80 49.13 48.68 48.83 390,504 +0.24(+0.49%)
Oct 19, 2017 49.04 49.04 48.29 48.59 313,326 -0.51(-1.04%)
Oct 18, 2017 49.05 49.30 48.90 49.10 328,642 +0.11(+0.22%)
Oct 17, 2017 48.88 49.20 48.74 48.99 1,266,963 +0.09(+0.18%)
Oct 16, 2017 49.14 49.17 48.79 48.90 234,096 -0.20(-0.41%)
Oct 13, 2017 48.99 49.21 48.90 49.10 233,998 +0.09(+0.18%)
Oct 12, 2017 48.28 49.14 48.25 49.01 406,364 +0.67(+1.39%)
Oct 11, 2017 48.17 48.51 48.05 48.34 383,509 +0.22(+0.46%)
Oct 10, 2017 47.58 48.20 47.44 48.12 252,553 +0.57(+1.20%)
Oct 09, 2017 46.83 47.70 46.83 47.55 266,818 +0.66(+1.41%)
Oct 06, 2017 46.78 47.06 46.73 46.89 273,561 +0.03(+0.06%)
Oct 05, 2017 47.05 47.13 46.78 46.86 371,297 -0.14(-0.30%)
Oct 04, 2017 46.77 47.10 46.60 47.00 374,831 +0.33(+0.71%)
Oct 03, 2017 46.75 46.83 46.60 46.67 309,675 -0.05(-0.11%)
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.