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 (%)
Jan 31, 2019 35.61 35.99 35.39 35.49 430,820 -0.12(-0.33%)
Jan 30, 2019 35.15 35.66 34.89 35.61 376,167 +0.60(+1.70%)
Jan 29, 2019 33.59 35.27 33.53 35.01 624,983 -0.55(-1.54%)
Jan 28, 2019 35.09 35.60 35.09 35.56 165,228 +0.11(+0.30%)
Jan 25, 2019 35.38 35.62 35.22 35.45 309,415 +0.46(+1.31%)
Jan 24, 2019 34.83 35.19 34.72 34.99 244,859 +0.09(+0.25%)
Jan 23, 2019 35.35 35.66 34.69 34.90 281,867 -0.34(-0.97%)
Jan 22, 2019 35.56 35.90 35.11 35.24 454,053 -0.50(-1.39%)
Jan 18, 2019 35.45 35.87 35.10 35.74 447,092 +0.62(+1.75%)
Jan 17, 2019 34.57 35.31 34.53 35.13 538,924 +0.45(+1.30%)
Jan 16, 2019 34.34 34.84 34.34 34.68 242,315 +0.32(+0.94%)
Jan 15, 2019 34.28 34.83 34.23 34.35 226,717 +0.23(+0.69%)
Jan 14, 2019 34.08 34.30 33.84 34.12 406,620 -0.24(-0.71%)
Jan 11, 2019 34.12 34.37 33.88 34.36 301,846 +0.28(+0.83%)
Jan 10, 2019 33.99 34.23 33.79 34.08 220,660 +0.00(+0.00%)
Jan 09, 2019 33.81 34.15 33.58 34.08 321,709 +0.11(+0.32%)
Jan 08, 2019 33.37 34.11 33.32 33.97 471,417 +0.72(+2.18%)
Jan 07, 2019 33.09 33.51 33.02 33.25 476,565 +0.00(+0.00%)
Jan 04, 2019 32.18 33.56 32.18 33.25 601,544 +1.18(+3.69%)
Jan 03, 2019 32.35 32.79 31.86 32.07 347,783 -0.59(-1.80%)
Jan 02, 2019 32.09 32.87 31.70 32.65 577,627 -0.02(-0.06%)
Dec 31, 2018 32.42 32.95 31.95 32.67 580,370 +0.37(+1.15%)
Dec 28, 2018 33.60 33.60 32.15 32.30 502,122 -0.50(-1.52%)
Dec 27, 2018 32.14 32.80 31.54 32.80 463,420 +0.15(+0.45%)
Dec 26, 2018 31.45 32.66 31.41 32.65 478,381 +1.28(+4.08%)
Dec 24, 2018 31.58 31.95 31.16 31.37 334,577 -0.73(-2.28%)
Dec 21, 2018 33.99 34.03 32.07 32.11 979,695 -1.86(-5.47%)
Dec 20, 2018 33.95 34.16 33.47 33.96 439,113 -0.20(-0.57%)
Dec 19, 2018 34.87 35.36 33.94 34.16 533,444 -0.80(-2.29%)
Dec 18, 2018 35.22 35.55 34.75 34.96 464,013 +0.15(+0.42%)
Dec 17, 2018 35.37 35.65 34.75 34.81 388,365 -0.70(-1.98%)
Dec 14, 2018 35.85 36.13 35.40 35.52 439,420 -0.64(-1.76%)
Dec 13, 2018 36.96 37.16 35.94 36.15 386,370 -0.68(-1.86%)
Dec 12, 2018 37.70 37.97 36.78 36.84 501,424 -0.24(-0.66%)
Dec 11, 2018 37.51 37.83 36.79 37.08 557,150 -0.06(-0.16%)
Dec 10, 2018 37.30 37.43 36.81 37.14 387,643 -0.17(-0.45%)
Dec 07, 2018 37.85 38.18 37.04 37.31 504,474 -0.78(-2.05%)
Dec 06, 2018 37.64 38.12 37.40 38.09 340,431 -0.12(-0.31%)
Dec 04, 2018 39.31 39.45 38.17 38.21 506,213 -1.21(-3.08%)
Dec 03, 2018 40.13 40.41 39.02 39.42 432,191 -0.14(-0.35%)
Nov 30, 2018 39.46 39.68 39.28 39.56 362,194 +0.07(+0.17%)
Nov 29, 2018 39.87 40.09 39.29 39.49 233,184 -0.50(-1.25%)
Nov 28, 2018 39.25 40.01 39.03 39.99 259,020 +0.88(+2.25%)
Nov 27, 2018 39.07 39.30 38.91 39.11 278,122 -0.10(-0.25%)
Nov 26, 2018 39.34 39.44 38.83 39.20 408,984 +0.29(+0.75%)
Nov 23, 2018 38.51 39.22 38.51 38.91 131,846 +0.15(+0.38%)
Nov 21, 2018 38.76 38.76 38.76 0 +0.33(+0.86%)
Nov 20, 2018 38.08 38.75 37.04 38.43 575,551 -0.36(-0.93%)
Nov 19, 2018 39.64 39.82 38.69 38.79 458,577 -0.96(-2.41%)
Nov 16, 2018 39.37 39.87 39.37 39.75 283,434 +0.10(+0.25%)
Nov 15, 2018 38.85 39.84 38.60 39.65 714,935 +0.74(+1.91%)
Nov 14, 2018 39.52 39.52 38.64 38.91 676,401 -0.27(-0.70%)
Nov 13, 2018 39.43 40.07 39.00 39.18 370,233 +0.02(+0.05%)
Nov 12, 2018 39.57 39.89 39.07 39.16 467,895 -0.36(-0.92%)
Nov 09, 2018 39.67 39.92 39.12 39.53 304,812 -0.32(-0.81%)
Nov 08, 2018 39.46 40.13 39.46 39.85 538,514 +0.31(+0.79%)
Nov 07, 2018 38.96 39.59 38.91 39.54 673,107 +0.66(+1.68%)
Nov 06, 2018 39.66 39.89 38.64 38.88 559,506 -0.75(-1.90%)
Nov 05, 2018 40.04 40.63 39.60 39.63 942,206 -0.39(-0.98%)
Nov 02, 2018 40.11 40.65 39.36 40.02 709,251 +0.03(+0.07%)
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.