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 (%)
Feb 28, 2019 36.62 37.42 36.59 36.67 755,223 -0.16(-0.43%)
Feb 27, 2019 37.10 38.06 35.99 36.83 2,197,093 -3.78(-9.31%)
Feb 26, 2019 40.59 40.80 40.18 40.61 595,047 -0.07(-0.17%)
Feb 25, 2019 40.95 40.99 40.50 40.68 651,892 +0.21(+0.52%)
Feb 22, 2019 39.99 40.48 39.83 40.47 325,000 +0.58(+1.45%)
Feb 21, 2019 40.00 40.30 39.73 39.89 345,998 -0.14(-0.35%)
Feb 20, 2019 39.81 40.04 39.58 40.03 500,005 +0.27(+0.68%)
Feb 19, 2019 39.55 39.95 39.55 39.76 394,188 +0.02(+0.05%)
Feb 15, 2019 39.63 39.94 39.45 39.74 516,200 +0.38(+0.97%)
Feb 14, 2019 38.90 39.49 38.66 39.36 511,981 +0.45(+1.16%)
Feb 13, 2019 39.21 39.59 38.83 38.91 405,322 -0.13(-0.33%)
Feb 12, 2019 38.20 39.05 38.20 39.04 393,015 +1.06(+2.79%)
Feb 11, 2019 38.32 38.59 37.94 37.98 494,886 -0.18(-0.47%)
Feb 08, 2019 37.63 38.16 37.54 38.16 292,700 +0.31(+0.82%)
Feb 07, 2019 37.66 38.12 37.51 37.85 406,730 -0.06(-0.16%)
Feb 06, 2019 38.23 38.47 37.63 37.91 505,650 -0.32(-0.84%)
Feb 05, 2019 37.28 38.27 37.28 38.23 581,089 +0.99(+2.66%)
Feb 04, 2019 36.55 37.25 36.55 37.24 406,965 +0.45(+1.22%)
Feb 01, 2019 36.30 36.93 36.12 36.79 443,700 +0.49(+1.35%)
Jan 31, 2019 36.42 36.81 36.20 36.30 421,192 -0.12(-0.33%)
Jan 30, 2019 35.95 36.48 35.69 36.42 367,760 +0.61(+1.70%)
Jan 29, 2019 34.36 36.08 34.29 35.81 611,016 -0.56(-1.54%)
Jan 28, 2019 35.89 36.41 35.89 36.37 161,536 +0.11(+0.30%)
Jan 25, 2019 36.19 36.44 36.02 36.26 302,500 +0.47(+1.31%)
Jan 24, 2019 35.63 35.99 35.51 35.79 239,387 +0.09(+0.25%)
Jan 23, 2019 36.16 36.48 35.48 35.70 275,568 -0.35(-0.97%)
Jan 22, 2019 36.37 36.72 35.91 36.05 443,906 -0.51(-1.39%)
Jan 18, 2019 36.26 36.69 35.90 36.56 437,100 +0.63(+1.75%)
Jan 17, 2019 35.36 36.12 35.32 35.93 526,880 +0.46(+1.30%)
Jan 16, 2019 35.12 35.64 35.12 35.47 236,900 +0.33(+0.94%)
Jan 15, 2019 35.06 35.63 35.01 35.14 221,651 +0.24(+0.69%)
Jan 14, 2019 34.86 35.08 34.61 34.90 397,533 -0.25(-0.71%)
Jan 11, 2019 34.90 35.16 34.65 35.15 295,100 +0.29(+0.83%)
Jan 10, 2019 34.77 35.01 34.56 34.86 215,729 +0.00(+0.00%)
Jan 09, 2019 34.58 34.93 34.35 34.86 314,520 +0.11(+0.32%)
Jan 08, 2019 34.13 34.89 34.08 34.75 460,882 +0.74(+2.18%)
Jan 07, 2019 33.85 34.28 33.78 34.01 465,915 +0.00(+0.00%)
Jan 04, 2019 32.92 34.33 32.92 34.01 588,100 +1.21(+3.69%)
Jan 03, 2019 33.09 33.53 32.59 32.80 340,011 -0.60(-1.80%)
Jan 02, 2019 32.82 33.62 32.42 33.40 564,718 -0.02(-0.06%)
Dec 31, 2018 33.16 33.70 32.68 33.42 567,400 +0.38(+1.15%)
Dec 28, 2018 34.37 34.37 32.89 33.04 490,900 -0.51(-1.52%)
Dec 27, 2018 32.87 33.55 32.27 33.55 453,063 +0.15(+0.45%)
Dec 26, 2018 32.17 33.41 32.13 33.40 467,690 +1.31(+4.08%)
Dec 24, 2018 32.30 32.68 31.87 32.09 327,100 -0.75(-2.28%)
Dec 21, 2018 34.77 34.81 32.80 32.84 957,800 -1.90(-5.47%)
Dec 20, 2018 34.73 34.94 34.23 34.74 429,300 -0.20(-0.57%)
Dec 19, 2018 35.67 36.17 34.72 34.94 521,522 -0.82(-2.29%)
Dec 18, 2018 36.03 36.36 35.54 35.76 453,643 +0.15(+0.42%)
Dec 17, 2018 36.18 36.46 35.54 35.61 379,686 -0.72(-1.98%)
Dec 14, 2018 36.67 36.96 36.21 36.33 429,600 -0.65(-1.76%)
Dec 13, 2018 37.80 38.01 36.76 36.98 377,735 -0.70(-1.86%)
Dec 12, 2018 38.56 38.84 37.62 37.68 490,218 -0.25(-0.66%)
Dec 11, 2018 38.37 38.69 37.63 37.93 544,699 -0.06(-0.16%)
Dec 10, 2018 38.15 38.28 37.65 37.99 378,980 -0.17(-0.45%)
Dec 07, 2018 38.72 39.05 37.89 38.16 493,200 -0.80(-2.05%)
Dec 06, 2018 38.50 38.99 38.25 38.96 332,823 -0.12(-0.31%)
Dec 04, 2018 40.21 40.35 39.04 39.08 494,900 -1.24(-3.08%)
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.