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 31, 2019 43.26 43.76 43.26 43.71 459,300 +0.37(+0.85%)
Dec 30, 2019 43.18 43.50 43.01 43.34 421,321 +0.00(+0.00%)
Dec 27, 2019 43.48 43.56 43.25 43.34 677,900 +0.02(+0.05%)
Dec 26, 2019 43.31 43.58 43.12 43.32 671,991 +0.10(+0.23%)
Dec 24, 2019 42.88 43.33 42.71 43.22 789,500 +0.31(+0.72%)
Dec 23, 2019 42.71 43.41 42.38 42.91 620,653 +0.18(+0.42%)
Dec 20, 2019 42.94 42.94 42.52 42.73 1,963,900 +0.19(+0.45%)
Dec 19, 2019 42.17 42.58 41.86 42.54 379,415 +0.22(+0.52%)
Dec 18, 2019 42.39 42.41 41.81 42.32 386,148 +0.02(+0.05%)
Dec 17, 2019 42.48 42.48 41.91 42.30 951,112 -0.14(-0.33%)
Dec 16, 2019 41.67 42.55 41.53 42.44 660,437 +0.86(+2.07%)
Dec 13, 2019 41.48 41.76 41.28 41.58 339,200 -0.01(-0.02%)
Dec 12, 2019 41.29 41.82 41.13 41.59 366,518 +0.35(+0.85%)
Dec 11, 2019 41.22 41.26 40.82 41.24 397,103 +0.06(+0.15%)
Dec 10, 2019 41.63 41.87 41.02 41.18 362,369 -0.52(-1.25%)
Dec 09, 2019 41.98 41.98 41.59 41.70 838,345 -0.23(-0.55%)
Dec 06, 2019 41.62 42.03 41.62 41.93 383,200 +0.36(+0.87%)
Dec 05, 2019 41.49 41.74 41.35 41.57 356,132 +0.20(+0.48%)
Dec 04, 2019 41.12 41.53 41.04 41.37 1,014,513 +0.46(+1.12%)
Dec 03, 2019 40.72 41.10 40.59 40.91 325,582 -0.24(-0.58%)
Dec 02, 2019 41.38 41.48 40.67 41.15 407,788 -0.28(-0.68%)
Nov 29, 2019 41.70 41.77 41.29 41.43 182,000 -0.31(-0.74%)
Nov 27, 2019 41.53 41.78 41.37 41.74 450,500 +0.39(+0.94%)
Nov 26, 2019 41.07 41.44 40.90 41.35 525,963 +0.39(+0.95%)
Nov 25, 2019 40.60 40.98 40.44 40.96 519,998 +0.46(+1.14%)
Nov 22, 2019 40.22 40.53 39.78 40.50 418,200 +0.31(+0.77%)
Nov 21, 2019 40.24 40.56 40.09 40.19 405,627 -0.17(-0.42%)
Nov 20, 2019 39.99 40.56 39.99 40.36 562,222 +0.21(+0.52%)
Nov 19, 2019 40.11 40.55 40.11 40.15 489,790 +0.23(+0.58%)
Nov 18, 2019 39.80 40.01 39.52 39.92 534,206 +0.09(+0.23%)
Nov 15, 2019 39.53 39.90 39.33 39.83 453,400 +0.48(+1.22%)
Nov 14, 2019 38.98 39.43 38.88 39.35 688,147 +0.55(+1.42%)
Nov 13, 2019 38.84 39.03 38.59 38.80 463,933 -0.11(-0.28%)
Nov 12, 2019 38.66 38.99 38.53 38.91 556,952 +0.28(+0.72%)
Nov 11, 2019 38.78 38.82 38.42 38.63 632,909 -0.30(-0.77%)
Nov 08, 2019 39.07 39.38 38.82 38.93 267,600 -0.27(-0.69%)
Nov 07, 2019 39.47 39.67 38.88 39.20 558,063 -0.23(-0.58%)
Nov 06, 2019 39.40 39.53 38.78 39.43 726,598 +0.07(+0.18%)
Nov 05, 2019 39.86 40.14 38.93 39.36 627,482 -0.50(-1.25%)
Nov 04, 2019 40.00 40.31 39.33 39.86 675,115 +0.04(+0.10%)
Nov 01, 2019 40.60 40.74 39.72 39.82 755,800 -0.67(-1.65%)
Oct 31, 2019 40.41 40.78 40.21 40.49 733,785 +0.35(+0.87%)
Oct 30, 2019 40.67 40.67 39.59 40.14 572,742 -0.56(-1.38%)
Oct 29, 2019 39.97 41.06 39.57 40.70 860,742 +0.71(+1.78%)
Oct 28, 2019 41.07 41.46 39.98 39.99 852,281 -0.85(-2.08%)
Oct 25, 2019 40.60 41.57 40.48 40.84 1,234,200 -0.08(-0.20%)
Oct 24, 2019 43.42 43.60 38.91 40.92 3,634,091 -6.52(-13.74%)
Oct 23, 2019 46.91 47.52 46.74 47.44 929,155 +0.64(+1.37%)
Oct 22, 2019 47.18 47.63 46.77 46.80 803,125 -0.28(-0.59%)
Oct 21, 2019 47.65 47.71 46.99 47.08 500,304 -0.20(-0.42%)
Oct 18, 2019 47.60 47.85 46.81 47.28 736,200 -0.39(-0.82%)
Oct 17, 2019 47.08 48.18 47.00 47.67 848,041 +0.77(+1.64%)
Oct 16, 2019 46.97 47.05 46.47 46.90 562,457 -0.30(-0.64%)
Oct 15, 2019 47.03 47.35 46.85 47.20 536,188 +0.30(+0.64%)
Oct 14, 2019 46.75 47.20 46.69 46.90 410,856 +0.16(+0.34%)
Oct 11, 2019 47.35 47.70 46.64 46.74 478,100 -0.06(-0.13%)
Oct 10, 2019 46.32 47.08 46.32 46.80 264,362 +0.33(+0.71%)
Oct 09, 2019 46.22 46.65 45.82 46.47 263,185 +0.65(+1.42%)
Oct 08, 2019 46.49 46.49 45.74 45.82 276,511 -1.04(-2.22%)
Oct 07, 2019 46.42 47.10 46.37 46.86 375,074 +0.29(+0.62%)
Oct 04, 2019 46.30 46.59 46.01 46.57 269,800 +0.44(+0.95%)
Oct 03, 2019 45.50 46.14 45.05 46.13 523,686 +0.62(+1.36%)
Oct 02, 2019 45.61 45.81 45.06 45.51 303,715 -0.38(-0.83%)
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.