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 (%)
Sep 30, 2019 44.40 45.51 44.22 45.24 354,737 +0.96(+2.16%)
Sep 27, 2019 45.56 45.56 44.15 44.28 550,401 -1.09(-2.39%)
Sep 26, 2019 45.29 45.62 44.87 45.36 656,074 +0.03(+0.06%)
Sep 25, 2019 44.53 45.48 44.48 45.33 467,184 +0.61(+1.36%)
Sep 24, 2019 45.01 45.64 44.60 44.73 467,413 -0.16(-0.35%)
Sep 23, 2019 44.83 45.36 44.61 44.88 739,095 +0.05(+0.11%)
Sep 20, 2019 45.51 45.83 44.79 44.84 931,109 -0.71(-1.57%)
Sep 19, 2019 45.36 46.19 45.17 45.55 453,585 +0.33(+0.74%)
Sep 18, 2019 44.99 45.75 44.58 45.22 782,878 +0.25(+0.57%)
Sep 17, 2019 45.20 45.30 44.39 44.96 996,184 -0.23(-0.52%)
Sep 16, 2019 45.10 45.39 44.91 45.20 723,938 -0.17(-0.37%)
Sep 13, 2019 46.52 46.56 45.18 45.36 474,607 -0.91(-1.96%)
Sep 12, 2019 45.96 46.78 45.96 46.27 1,279,772 +0.59(+1.28%)
Sep 11, 2019 45.89 45.99 45.36 45.69 1,003,040 -0.28(-0.62%)
Sep 10, 2019 46.60 46.60 45.31 45.97 560,637 -0.80(-1.71%)
Sep 09, 2019 47.84 47.84 46.53 46.77 557,965 -1.07(-2.23%)
Sep 06, 2019 48.13 48.38 47.78 47.84 454,865 +0.09(+0.18%)
Sep 05, 2019 47.56 47.82 47.36 47.75 784,228 +0.71(+1.52%)
Sep 04, 2019 47.42 47.52 46.81 47.03 720,001 +0.07(+0.15%)
Sep 03, 2019 47.12 47.27 46.59 46.97 642,963 -0.35(-0.74%)
Aug 30, 2019 47.35 47.36 46.84 47.32 516,442 +0.19(+0.39%)
Aug 29, 2019 47.02 47.34 47.02 47.13 341,442 +0.58(+1.24%)
Aug 28, 2019 46.18 46.78 45.80 46.56 745,679 +0.15(+0.32%)
Aug 27, 2019 46.68 46.91 46.31 46.41 309,956 -0.13(-0.27%)
Aug 26, 2019 46.96 46.96 46.20 46.54 887,019 +0.11(+0.23%)
Aug 23, 2019 46.83 47.37 46.24 46.43 525,647 -0.68(-1.45%)
Aug 22, 2019 47.27 47.32 46.53 47.11 459,562 +0.06(+0.12%)
Aug 21, 2019 46.46 47.10 46.17 47.05 677,417 +1.35(+2.95%)
Aug 20, 2019 45.88 46.19 45.71 45.71 348,254 -0.29(-0.64%)
Aug 19, 2019 45.94 46.25 45.48 46.00 328,223 +0.56(+1.23%)
Aug 16, 2019 44.93 45.61 44.60 45.44 299,902 +0.87(+1.95%)
Aug 15, 2019 44.74 44.75 44.25 44.57 286,772 +0.06(+0.13%)
Aug 14, 2019 44.73 44.81 44.30 44.51 454,245 -1.02(-2.23%)
Aug 13, 2019 44.63 45.76 44.55 45.53 771,898 +0.84(+1.88%)
Aug 12, 2019 44.59 44.99 44.33 44.69 225,230 -0.24(-0.54%)
Aug 09, 2019 45.27 45.50 44.91 44.93 300,107 -0.76(-1.67%)
Aug 08, 2019 44.84 45.74 44.48 45.70 756,262 +1.28(+2.88%)
Aug 07, 2019 43.11 44.49 42.85 44.41 600,827 +0.70(+1.61%)
Aug 06, 2019 44.12 44.38 43.26 43.71 536,911 -0.13(-0.29%)
Aug 05, 2019 43.84 44.12 43.55 43.84 520,953 -1.03(-2.29%)
Aug 02, 2019 44.89 45.09 44.51 44.86 389,607 -0.15(-0.33%)
Aug 01, 2019 44.55 45.22 44.35 45.01 831,902 +0.46(+1.03%)
Jul 31, 2019 45.30 45.48 44.09 44.55 667,940 -0.69(-1.53%)
Jul 30, 2019 44.97 45.53 44.81 45.25 466,871 -0.12(-0.26%)
Jul 29, 2019 44.53 45.48 44.39 45.36 777,844 +0.91(+2.05%)
Jul 26, 2019 42.36 44.49 42.24 44.45 953,714 +2.41(+5.72%)
Jul 25, 2019 43.89 44.78 40.57 42.05 1,999,851 -4.10(-8.88%)
Jul 24, 2019 45.64 46.44 45.64 46.15 833,849 +0.35(+0.77%)
Jul 23, 2019 45.07 46.07 44.99 45.79 763,324 +0.72(+1.61%)
Jul 22, 2019 44.45 45.39 44.35 45.07 813,105 +0.83(+1.88%)
Jul 19, 2019 44.62 44.90 44.21 44.24 772,873 -0.34(-0.77%)
Jul 18, 2019 43.65 44.65 43.31 44.58 653,232 +1.31(+3.03%)
Jul 17, 2019 43.12 43.57 42.92 43.27 383,115 +0.06(+0.14%)
Jul 16, 2019 43.00 43.60 43.00 43.21 522,052 +0.18(+0.41%)
Jul 15, 2019 43.29 43.41 42.70 43.04 428,396 -0.10(-0.23%)
Jul 12, 2019 42.80 43.23 42.42 43.13 350,022 +0.33(+0.78%)
Jul 11, 2019 42.57 43.13 42.47 42.80 349,495 +0.46(+1.09%)
Jul 10, 2019 42.32 42.49 41.99 42.34 276,183 +0.23(+0.56%)
Jul 09, 2019 41.68 42.20 41.68 42.11 251,459 +0.23(+0.56%)
Jul 08, 2019 42.20 42.37 41.80 41.87 335,058 -0.35(-0.83%)
Jul 05, 2019 41.94 42.24 41.44 42.22 190,047 +0.04(+0.09%)
Jul 03, 2019 41.49 42.22 41.38 42.19 243,440 +0.84(+2.03%)
Jul 02, 2019 41.34 41.51 41.10 41.34 297,854 -0.02(-0.05%)
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.