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 (%)
Aug 31, 2018 50.84 50.84 50.84 0 +0.37(+0.73%)
Aug 30, 2018 50.61 50.95 50.38 50.47 309,984 -0.19(-0.38%)
Aug 29, 2018 50.78 51.00 50.48 50.66 254,261 +0.07(+0.14%)
Aug 28, 2018 50.50 50.64 50.19 50.59 343,209 +0.15(+0.30%)
Aug 27, 2018 50.91 50.91 50.39 50.44 244,708 -0.20(-0.39%)
Aug 24, 2018 50.47 50.82 50.18 50.64 214,600 +0.38(+0.76%)
Aug 23, 2018 50.33 50.55 50.19 50.26 211,652 -0.02(-0.04%)
Aug 22, 2018 50.16 50.62 50.16 50.28 302,518 +0.08(+0.16%)
Aug 21, 2018 50.25 50.60 50.07 50.20 276,472 +0.13(+0.26%)
Aug 20, 2018 49.81 50.40 49.60 50.07 564,764 +0.24(+0.48%)
Aug 17, 2018 49.33 50.23 49.14 49.83 887,200 +0.45(+0.91%)
Aug 16, 2018 49.11 49.87 49.00 49.38 605,206 +0.49(+1.00%)
Aug 15, 2018 49.17 49.53 48.71 48.89 774,912 -0.42(-0.85%)
Aug 14, 2018 49.13 49.50 48.76 49.31 520,242 +0.26(+0.53%)
Aug 13, 2018 49.00 49.69 48.83 49.05 649,889 -0.03(-0.06%)
Aug 10, 2018 49.46 49.68 49.05 49.08 470,300 -0.58(-1.17%)
Aug 09, 2018 49.64 50.08 49.60 49.66 252,524 +0.24(+0.49%)
Aug 08, 2018 49.71 49.71 49.32 49.42 203,559 -0.30(-0.60%)
Aug 07, 2018 49.43 49.95 49.43 49.72 246,160 +0.06(+0.12%)
Aug 06, 2018 49.29 49.71 49.22 49.66 220,835 +0.40(+0.81%)
Aug 03, 2018 49.61 49.78 48.98 49.26 208,400 -0.27(-0.55%)
Aug 02, 2018 48.83 49.61 48.83 49.53 260,133 +0.36(+0.73%)
Aug 01, 2018 48.77 49.27 48.60 49.17 659,669 +0.47(+0.97%)
Jul 31, 2018 48.10 48.86 47.89 48.70 1,626,781 +0.59(+1.23%)
Jul 30, 2018 48.99 49.51 48.10 48.11 610,940 -0.88(-1.80%)
Jul 27, 2018 49.96 50.17 48.69 48.99 933,900 -1.01(-2.02%)
Jul 26, 2018 52.84 52.84 49.75 50.00 2,983,113 -4.76(-8.69%)
Jul 25, 2018 54.05 54.79 54.05 54.76 332,715 +0.60(+1.11%)
Jul 24, 2018 55.00 55.00 53.32 54.16 328,692 -0.57(-1.04%)
Jul 23, 2018 54.73 55.00 54.49 54.73 473,460 -0.17(-0.31%)
Jul 20, 2018 54.85 55.56 54.73 54.90 568,320 +0.09(+0.16%)
Jul 19, 2018 54.48 55.00 54.03 54.81 335,660 +0.23(+0.42%)
Jul 18, 2018 53.67 54.71 53.49 54.58 382,169 +1.00(+1.87%)
Jul 17, 2018 53.36 53.81 53.36 53.58 174,920 +0.21(+0.39%)
Jul 16, 2018 53.52 53.52 53.15 53.37 167,913 +0.09(+0.17%)
Jul 13, 2018 53.48 53.66 53.08 53.28 261,155 -0.21(-0.39%)
Jul 12, 2018 53.33 53.55 52.85 53.49 379,804 +0.49(+0.92%)
Jul 11, 2018 52.56 53.16 52.36 53.00 279,818 +0.20(+0.38%)
Jul 10, 2018 52.96 53.21 52.64 52.80 270,301 -0.16(-0.30%)
Jul 09, 2018 52.89 53.62 52.74 52.96 368,389 +0.13(+0.25%)
Jul 06, 2018 52.59 52.94 52.46 52.83 157,252 +0.27(+0.51%)
Jul 05, 2018 52.59 52.82 52.07 52.56 202,277 +0.28(+0.54%)
Jul 03, 2018 52.28 52.28 52.28 0 -0.17(-0.32%)
Jul 02, 2018 51.54 52.52 51.48 52.45 370,152 +0.55(+1.06%)
Jun 29, 2018 52.01 52.45 51.86 51.90 583,245 +0.03(+0.06%)
Jun 28, 2018 51.43 52.00 51.15 51.87 609,797 +0.28(+0.54%)
Jun 27, 2018 52.95 52.98 51.26 51.59 516,132 -1.39(-2.62%)
Jun 26, 2018 52.87 53.21 52.57 52.98 356,049 +0.12(+0.23%)
Jun 25, 2018 54.07 54.21 52.55 52.86 778,887 -1.06(-1.97%)
Jun 22, 2018 53.97 53.97 53.45 53.92 516,578 +0.31(+0.58%)
Jun 21, 2018 54.32 54.60 53.46 53.61 376,622 -0.81(-1.49%)
Jun 20, 2018 54.85 54.94 54.38 54.42 218,194 -0.39(-0.71%)
Jun 19, 2018 54.41 54.92 54.17 54.81 242,433 +0.41(+0.75%)
Jun 18, 2018 53.76 54.61 53.48 54.40 247,105 +0.40(+0.74%)
Jun 15, 2018 54.31 53.80 54.00 830,552 -0.31(-0.57%)
Jun 14, 2018 54.84 54.84 54.16 54.31 368,796 -0.43(-0.79%)
Jun 13, 2018 55.61 55.79 54.69 54.74 932,844 -0.74(-1.33%)
Jun 12, 2018 54.95 55.49 54.81 55.48 275,306 +0.75(+1.37%)
Jun 11, 2018 54.82 54.93 54.27 54.73 326,945 -0.03(-0.05%)
Jun 08, 2018 54.26 54.83 53.65 54.76 234,873 +0.70(+1.29%)
Jun 07, 2018 54.63 54.63 53.70 54.06 207,011 -0.52(-0.95%)
Jun 06, 2018 54.73 54.58 312,887 +0.99(+1.85%)
Jun 05, 2018 53.13 53.63 53.10 53.59 277,041 +0.45(+0.85%)
Jun 04, 2018 52.75 53.16 52.61 53.14 275,056 +0.63(+1.20%)
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.