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 (%)
Jul 31, 2017 45.64 45.69 45.30 45.55 700,582 -0.07(-0.15%)
Jul 28, 2017 45.72 45.95 45.33 45.62 540,321 -0.22(-0.48%)
Jul 27, 2017 45.47 45.99 45.23 45.84 880,234 +0.71(+1.57%)
Jul 26, 2017 43.84 45.32 43.41 45.13 998,651 +1.37(+3.13%)
Jul 25, 2017 43.82 44.06 43.53 43.76 968,258 +0.06(+0.14%)
Jul 24, 2017 43.45 43.74 43.22 43.70 366,037 +0.30(+0.69%)
Jul 21, 2017 43.57 43.78 43.37 43.40 301,098 -0.17(-0.39%)
Jul 20, 2017 43.74 43.74 43.43 43.57 209,875 -0.09(-0.21%)
Jul 19, 2017 43.59 43.70 43.39 43.66 301,377 +0.16(+0.37%)
Jul 18, 2017 43.51 43.69 43.35 43.50 181,250 -0.08(-0.18%)
Jul 17, 2017 43.72 43.74 43.33 43.58 230,862 -0.12(-0.27%)
Jul 14, 2017 43.91 44.16 43.43 43.70 536,506 -0.23(-0.52%)
Jul 13, 2017 43.70 43.96 43.41 43.93 401,544 +0.27(+0.62%)
Jul 12, 2017 43.30 43.80 43.30 43.66 267,550 +0.67(+1.56%)
Jul 11, 2017 43.13 43.13 42.60 42.99 208,848 -0.13(-0.30%)
Jul 10, 2017 42.96 43.16 42.63 43.12 359,590 +0.15(+0.35%)
Jul 07, 2017 42.54 43.06 42.36 42.97 264,125 +0.53(+1.25%)
Jul 06, 2017 43.26 43.53 42.32 42.44 368,112 -1.02(-2.35%)
Jul 05, 2017 43.15 43.75 43.15 43.46 294,395 +0.36(+0.84%)
Jul 03, 2017 43.37 43.62 43.11 43.10 131,280 -0.28(-0.65%)
Jun 30, 2017 43.55 43.72 43.32 43.38 300,491 +0.08(+0.18%)
Jun 29, 2017 43.75 43.75 42.77 43.30 433,236 -0.50(-1.14%)
Jun 28, 2017 43.53 43.95 43.27 43.80 597,532 +0.44(+1.01%)
Jun 27, 2017 43.42 43.67 43.15 43.36 367,076 -0.20(-0.46%)
Jun 26, 2017 43.36 43.68 43.18 43.56 261,977 +0.21(+0.48%)
Jun 23, 2017 42.80 43.36 42.78 43.35 570,875 +0.61(+1.43%)
Jun 22, 2017 42.55 42.74 42.21 42.74 279,328 +0.19(+0.45%)
Jun 21, 2017 42.94 43.16 42.47 42.55 285,923 -0.38(-0.89%)
Jun 20, 2017 43.20 43.32 42.84 42.93 226,223 -0.27(-0.63%)
Jun 19, 2017 42.90 43.40 42.87 43.20 337,044 +0.58(+1.36%)
Jun 16, 2017 42.74 42.79 42.35 42.62 834,286 -0.24(-0.56%)
Jun 15, 2017 42.91 43.04 42.39 42.86 366,522 -0.63(-1.45%)
Jun 14, 2017 43.04 43.88 42.92 43.49 451,506 +0.61(+1.42%)
Jun 13, 2017 42.53 42.92 42.46 42.88 219,925 +0.44(+1.04%)
Jun 12, 2017 42.48 42.73 41.95 42.44 318,500 -0.10(-0.24%)
Jun 09, 2017 42.92 43.06 42.17 42.54 336,322 -0.34(-0.79%)
Jun 08, 2017 42.63 43.00 42.42 42.88 289,575 +0.30(+0.70%)
Jun 07, 2017 42.70 42.94 42.40 42.58 318,055 -0.01(-0.02%)
Jun 06, 2017 42.47 42.92 42.40 42.59 245,486 +0.02(+0.05%)
Jun 05, 2017 42.85 43.09 42.49 42.57 338,653 -0.30(-0.70%)
Jun 02, 2017 43.17 43.26 42.65 42.87 399,154 -0.15(-0.35%)
Jun 01, 2017 43.39 43.46 42.81 43.02 365,350 -0.28(-0.65%)
May 31, 2017 43.02 43.47 42.72 43.30 372,984 +0.46(+1.07%)
May 30, 2017 42.59 43.01 42.55 42.84 270,386 +0.20(+0.47%)
May 26, 2017 43.66 43.77 42.57 42.64 380,417 -1.08(-2.47%)
May 25, 2017 43.00 43.79 43.00 43.72 478,533 +0.83(+1.94%)
May 24, 2017 42.47 42.90 42.19 42.89 387,238 +0.42(+0.99%)
May 23, 2017 42.59 42.83 42.30 42.47 299,586 -0.01(-0.02%)
May 22, 2017 41.97 42.71 41.70 42.48 418,560 +0.44(+1.05%)
May 19, 2017 41.38 42.12 41.24 42.04 557,634 +0.84(+2.04%)
May 18, 2017 41.37 41.96 41.19 41.20 591,896 -0.25(-0.60%)
May 17, 2017 41.67 41.79 41.19 41.45 446,154 -0.22(-0.53%)
May 16, 2017 41.78 41.80 41.44 41.67 246,665 -0.14(-0.33%)
May 15, 2017 41.77 42.00 41.61 41.81 273,022 +0.00(+0.00%)
May 12, 2017 41.68 41.84 41.19 41.81 373,075 +0.10(+0.24%)
May 11, 2017 41.83 41.89 41.46 41.71 268,606 -0.21(-0.50%)
May 10, 2017 42.00 42.16 41.76 41.92 437,907 -0.10(-0.24%)
May 09, 2017 42.34 42.38 41.85 42.02 376,564 -0.28(-0.66%)
May 08, 2017 42.88 42.88 42.14 42.30 292,784 -0.55(-1.28%)
May 05, 2017 42.79 43.23 42.57 42.85 233,601 +0.12(+0.28%)
May 04, 2017 42.44 42.75 42.20 42.73 252,773 +0.42(+0.99%)
May 03, 2017 42.48 42.48 42.04 42.31 302,012 -0.31(-0.73%)
May 02, 2017 42.69 42.86 42.40 42.62 519,840 -0.01(-0.02%)
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.