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 (%)
Apr 30, 2019 40.95 41.23 40.39 40.61 701,960 -0.34(-0.83%)
Apr 29, 2019 40.81 41.23 40.73 40.95 620,243 +0.14(+0.34%)
Apr 26, 2019 40.39 40.90 40.18 40.81 1,059,200 +0.61(+1.52%)
Apr 25, 2019 41.85 41.85 39.82 40.20 1,627,102 -2.15(-5.08%)
Apr 24, 2019 42.34 42.70 42.20 42.35 649,736 +0.10(+0.24%)
Apr 23, 2019 42.02 42.43 42.02 42.25 734,914 +0.27(+0.64%)
Apr 22, 2019 42.11 42.33 41.95 41.98 548,262 -0.14(-0.33%)
Apr 18, 2019 41.95 42.30 41.73 42.12 886,000 +0.31(+0.74%)
Apr 17, 2019 41.13 42.07 40.96 41.81 859,205 +0.76(+1.85%)
Apr 16, 2019 41.33 41.47 40.88 41.05 962,107 -0.15(-0.36%)
Apr 15, 2019 40.44 41.24 40.32 41.20 641,477 +1.01(+2.51%)
Apr 12, 2019 39.82 40.46 39.57 40.19 815,100 +0.52(+1.31%)
Apr 11, 2019 39.22 39.69 39.18 39.67 312,631 +0.46(+1.17%)
Apr 10, 2019 38.82 39.37 38.65 39.21 307,471 +0.81(+2.11%)
Apr 09, 2019 38.45 38.56 38.18 38.40 284,820 -0.22(-0.57%)
Apr 08, 2019 38.44 38.75 38.09 38.62 234,971 +0.03(+0.08%)
Apr 05, 2019 38.44 38.89 38.43 38.59 290,100 +0.19(+0.49%)
Apr 04, 2019 38.41 38.85 38.14 38.40 390,947 +0.08(+0.21%)
Apr 03, 2019 38.10 38.53 37.90 38.32 589,169 +0.42(+1.11%)
Apr 02, 2019 37.91 37.99 37.53 37.90 328,614 +0.05(+0.13%)
Apr 01, 2019 37.50 38.00 37.50 37.85 370,633 +0.59(+1.58%)
Mar 29, 2019 37.12 37.41 36.85 37.26 384,500 +0.36(+0.98%)
Mar 28, 2019 36.79 37.03 36.60 36.90 241,509 +0.17(+0.46%)
Mar 27, 2019 36.76 37.25 36.41 36.73 484,712 +0.28(+0.77%)
Mar 26, 2019 35.72 36.51 35.62 36.45 393,579 +0.39(+1.08%)
Mar 25, 2019 35.98 36.19 35.64 36.06 402,660 +0.12(+0.33%)
Mar 22, 2019 36.10 36.45 35.93 35.94 501,500 -0.39(-1.07%)
Mar 21, 2019 35.80 36.41 35.65 36.33 594,748 +0.43(+1.20%)
Mar 20, 2019 36.58 36.82 35.79 35.90 431,049 -0.77(-2.10%)
Mar 19, 2019 36.97 36.99 36.59 36.67 493,888 -0.18(-0.49%)
Mar 18, 2019 37.20 37.42 36.82 36.85 361,811 -0.18(-0.49%)
Mar 15, 2019 37.18 37.54 37.00 37.03 897,000 +0.03(+0.08%)
Mar 14, 2019 36.98 37.49 36.73 37.00 1,038,165 +0.04(+0.11%)
Mar 13, 2019 37.70 37.91 36.93 36.96 495,874 -0.65(-1.73%)
Mar 12, 2019 37.35 37.75 37.23 37.61 212,183 +0.31(+0.83%)
Mar 11, 2019 37.16 37.36 36.97 37.30 372,371 +0.22(+0.59%)
Mar 08, 2019 36.59 37.18 36.52 37.08 545,900 +0.28(+0.76%)
Mar 07, 2019 36.67 36.87 36.16 36.80 374,015 +0.12(+0.33%)
Mar 06, 2019 36.78 36.89 36.56 36.68 559,400 -0.08(-0.22%)
Mar 05, 2019 36.98 36.98 36.26 36.76 447,391 -0.22(-0.59%)
Mar 04, 2019 37.72 38.12 36.81 36.98 404,538 -0.62(-1.65%)
Mar 01, 2019 37.01 37.77 36.90 37.60 586,900 +0.93(+2.54%)
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%)
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.