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 (%)
May 29, 2020 48.27 49.35 47.74 48.91 997,014 +0.29(+0.59%)
May 28, 2020 49.12 49.36 48.22 48.63 901,390 +0.24(+0.49%)
May 27, 2020 48.99 49.00 47.47 48.39 616,211 +0.13(+0.26%)
May 26, 2020 47.81 49.02 47.33 48.26 986,553 +1.90(+4.09%)
May 22, 2020 45.33 46.49 45.16 46.37 591,516 +1.29(+2.86%)
May 21, 2020 44.31 45.09 44.20 45.08 892,314 +0.59(+1.33%)
May 20, 2020 44.60 44.95 44.12 44.49 639,851 +0.50(+1.14%)
May 19, 2020 44.57 45.06 43.98 43.99 610,716 -0.40(-0.91%)
May 18, 2020 43.94 44.83 43.58 44.39 435,602 +1.96(+4.61%)
May 15, 2020 42.02 43.06 42.02 42.44 448,217 -0.32(-0.76%)
May 14, 2020 41.72 42.80 40.94 42.76 392,349 +0.27(+0.62%)
May 13, 2020 43.38 43.46 41.72 42.50 663,551 -1.12(-2.57%)
May 12, 2020 44.62 45.18 43.60 43.62 775,241 -0.86(-1.94%)
May 11, 2020 43.36 45.00 43.36 44.48 1,131,459 +0.27(+0.60%)
May 08, 2020 43.01 44.84 42.71 44.22 937,551 +1.88(+4.43%)
May 07, 2020 41.27 42.41 41.27 42.34 947,269 +1.75(+4.31%)
May 06, 2020 41.60 41.76 40.55 40.59 322,258 -0.92(-2.22%)
May 05, 2020 40.72 41.99 40.30 41.51 506,680 +1.63(+4.09%)
May 04, 2020 40.06 40.61 39.11 39.88 475,341 +0.00(+0.00%)
May 01, 2020 39.34 41.90 38.92 39.88 776,645 +2.13(+5.65%)
Apr 30, 2020 39.52 39.52 37.64 37.75 558,746 -2.42(-6.02%)
Apr 29, 2020 38.94 40.39 38.36 40.17 436,055 +2.38(+6.29%)
Apr 28, 2020 38.27 38.39 37.66 37.79 326,762 +0.51(+1.37%)
Apr 27, 2020 36.31 37.28 35.97 37.28 328,418 +1.58(+4.43%)
Apr 24, 2020 35.21 35.86 34.86 35.70 488,113 +0.64(+1.82%)
Apr 23, 2020 35.69 36.07 34.89 35.06 397,738 +0.07(+0.20%)
Apr 22, 2020 35.22 35.52 34.29 34.99 251,971 +0.69(+2.01%)
Apr 21, 2020 33.90 35.11 33.63 34.30 630,135 -0.68(-1.94%)
Apr 20, 2020 36.54 37.05 34.80 34.98 1,019,883 -1.12(-3.10%)
Apr 17, 2020 36.40 36.90 35.54 36.10 961,875 +0.84(+2.37%)
Apr 16, 2020 34.53 35.44 34.11 35.26 1,043,874 +0.90(+2.63%)
Apr 15, 2020 35.33 36.38 34.20 34.36 901,600 -2.53(-6.87%)
Apr 14, 2020 36.24 36.94 35.93 36.90 806,530 +1.58(+4.48%)
Apr 13, 2020 37.73 37.73 35.16 35.31 993,838 -2.65(-6.99%)
Apr 09, 2020 37.48 38.99 37.09 37.97 1,638,781 +1.80(+4.97%)
Apr 08, 2020 34.17 36.42 33.52 36.17 1,557,098 +2.47(+7.32%)
Apr 07, 2020 34.36 35.19 33.27 33.70 2,142,505 +1.08(+3.31%)
Apr 06, 2020 30.11 32.79 29.57 32.62 2,216,920 +4.05(+14.17%)
Apr 03, 2020 29.70 29.86 28.12 28.57 1,401,747 -1.33(-4.44%)
Apr 02, 2020 29.54 30.39 28.85 29.90 1,104,073 +0.24(+0.79%)
Apr 01, 2020 28.96 30.28 28.37 29.66 556,567 -0.34(-1.15%)
Mar 31, 2020 32.41 32.42 29.76 30.01 1,076,156 -2.54(-7.79%)
Mar 30, 2020 32.41 32.83 30.61 32.54 728,530 -0.18(-0.54%)
Mar 27, 2020 32.57 33.60 31.30 32.72 580,524 -1.20(-3.53%)
Mar 26, 2020 31.99 34.12 31.51 33.92 1,672,260 +2.39(+7.57%)
Mar 25, 2020 30.30 33.05 29.72 31.53 681,349 +1.34(+4.43%)
Mar 24, 2020 25.88 30.19 25.84 30.19 935,988 +5.30(+21.27%)
Mar 23, 2020 28.03 28.96 24.26 24.90 1,434,596 -3.54(-12.44%)
Mar 20, 2020 30.47 30.96 27.69 28.44 1,660,561 -1.73(-5.73%)
Mar 19, 2020 31.55 31.60 27.64 30.16 959,594 -1.57(-4.95%)
Mar 18, 2020 37.06 37.67 30.52 31.74 785,387 -7.71(-19.55%)
Mar 17, 2020 40.28 40.28 37.83 39.45 1,298,087 -0.32(-0.82%)
Mar 16, 2020 40.05 42.17 38.28 39.77 1,201,840 -3.36(-7.79%)
Mar 13, 2020 44.08 44.67 40.85 43.13 1,298,853 +0.94(+2.24%)
Mar 12, 2020 42.23 43.60 40.57 42.19 1,139,450 -2.61(-5.83%)
Mar 11, 2020 45.27 45.74 44.08 44.80 660,711 -1.74(-3.74%)
Mar 10, 2020 47.20 47.53 43.70 46.54 936,747 +0.59(+1.28%)
Mar 09, 2020 46.56 47.15 45.43 45.95 868,207 -3.54(-7.15%)
Mar 06, 2020 49.28 49.88 48.03 49.49 1,705,851 -1.13(-2.23%)
Mar 05, 2020 48.54 50.66 48.11 50.62 1,668,912 +1.12(+2.26%)
Mar 04, 2020 48.02 49.69 47.50 49.50 1,351,889 +2.28(+4.83%)
Mar 03, 2020 47.29 48.59 46.48 47.22 1,345,360 -0.23(-0.48%)
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.