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 (%)
Feb 28, 2020 43.96 45.32 43.15 44.58 2,159,564 -1.41(-3.08%)
Feb 27, 2020 48.98 48.98 45.97 45.99 2,896,246 -1.52(-3.21%)
Feb 26, 2020 47.74 48.63 47.41 47.52 2,082,179 -0.01(-0.02%)
Feb 25, 2020 49.96 50.11 47.46 47.53 928,675 -2.31(-4.63%)
Feb 24, 2020 49.18 50.12 49.12 49.84 621,688 -0.54(-1.07%)
Feb 21, 2020 50.49 50.66 49.94 50.38 605,765 -0.23(-0.45%)
Feb 20, 2020 49.79 50.84 49.53 50.60 483,573 +0.90(+1.82%)
Feb 19, 2020 49.55 50.28 49.48 49.70 601,045 +0.13(+0.26%)
Feb 18, 2020 49.36 49.81 49.18 49.57 445,248 +0.26(+0.52%)
Feb 14, 2020 48.54 49.32 48.10 49.31 699,703 +1.02(+2.12%)
Feb 13, 2020 47.93 48.46 47.61 48.29 869,973 +0.17(+0.35%)
Feb 12, 2020 48.28 48.28 47.86 48.13 1,051,530 -0.03(-0.06%)
Feb 11, 2020 48.10 48.36 47.97 48.16 765,989 +0.24(+0.49%)
Feb 10, 2020 47.50 48.06 47.21 47.92 901,892 +0.38(+0.81%)
Feb 07, 2020 47.19 47.58 46.76 47.54 574,316 +0.26(+0.54%)
Feb 06, 2020 47.06 47.46 47.06 47.28 825,735 +0.36(+0.77%)
Feb 05, 2020 47.16 47.16 46.78 46.92 372,441 +0.19(+0.40%)
Feb 04, 2020 46.73 47.09 46.32 46.73 617,935 +0.54(+1.17%)
Feb 03, 2020 45.93 46.44 45.83 46.19 524,595 +0.50(+1.10%)
Jan 31, 2020 46.37 46.51 45.34 45.69 847,277 -0.80(-1.71%)
Jan 30, 2020 45.75 46.51 45.75 46.48 444,745 +0.46(+1.00%)
Jan 29, 2020 45.70 46.27 45.58 46.02 407,336 +0.38(+0.84%)
Jan 28, 2020 45.26 45.90 45.08 45.64 425,579 +0.62(+1.37%)
Jan 27, 2020 43.91 45.24 43.87 45.02 655,624 +0.41(+0.93%)
Jan 24, 2020 44.71 44.99 44.15 44.61 608,207 +0.02(+0.04%)
Jan 23, 2020 44.57 44.68 43.79 44.59 1,228,380 +0.40(+0.91%)
Jan 22, 2020 44.68 44.83 44.03 44.19 593,429 -0.39(-0.88%)
Jan 21, 2020 44.54 44.69 44.29 44.58 687,513 -0.01(-0.02%)
Jan 17, 2020 44.50 44.74 44.18 44.59 1,020,294 +0.23(+0.51%)
Jan 16, 2020 44.29 44.64 43.95 44.36 931,245 +0.30(+0.69%)
Jan 15, 2020 45.04 45.07 43.78 44.06 1,410,074 -1.17(-2.59%)
Jan 14, 2020 45.03 45.31 44.98 45.23 492,908 +0.05(+0.11%)
Jan 13, 2020 44.79 45.20 44.71 45.18 447,111 +0.46(+1.03%)
Jan 10, 2020 44.22 44.75 44.16 44.72 822,444 +0.62(+1.40%)
Jan 09, 2020 43.48 44.29 43.31 44.10 1,119,919 +1.04(+2.42%)
Jan 08, 2020 42.82 43.20 42.65 43.06 286,495 +0.23(+0.55%)
Jan 07, 2020 42.86 43.08 42.70 42.82 1,130,420 -0.03(-0.07%)
Jan 06, 2020 42.47 42.97 42.25 42.85 1,062,445 +0.10(+0.23%)
Jan 03, 2020 42.46 43.05 42.38 42.75 348,283 -0.19(-0.43%)
Jan 02, 2020 42.98 43.13 42.61 42.94 499,907 +0.21(+0.48%)
Dec 31, 2019 42.29 42.78 42.29 42.73 469,799 +0.36(+0.85%)
Dec 30, 2019 42.22 42.53 42.05 42.37 430,952 +0.00(+0.00%)
Dec 27, 2019 42.51 42.59 42.28 42.37 693,396 +0.02(+0.05%)
Dec 26, 2019 42.34 42.61 42.16 42.35 687,352 +0.10(+0.23%)
Dec 24, 2019 41.92 42.36 41.76 42.25 807,548 +0.30(+0.72%)
Dec 23, 2019 41.76 42.44 41.43 41.95 634,841 +0.18(+0.42%)
Dec 20, 2019 41.98 41.98 41.57 41.77 2,008,794 +0.19(+0.45%)
Dec 19, 2019 41.23 41.63 40.92 41.59 388,088 +0.22(+0.52%)
Dec 18, 2019 41.44 41.46 40.88 41.37 394,975 +0.02(+0.05%)
Dec 17, 2019 41.53 41.53 40.97 41.35 972,854 -0.14(-0.33%)
Dec 16, 2019 40.74 41.60 40.60 41.49 675,534 +0.84(+2.07%)
Dec 13, 2019 40.55 40.83 40.36 40.65 346,954 -0.01(-0.02%)
Dec 12, 2019 40.37 40.89 40.21 40.66 374,896 +0.34(+0.85%)
Dec 11, 2019 40.30 40.34 39.91 40.32 406,180 +0.06(+0.15%)
Dec 10, 2019 40.70 40.93 40.10 40.26 370,652 -0.51(-1.25%)
Dec 09, 2019 41.04 41.04 40.66 40.77 857,509 -0.22(-0.55%)
Dec 06, 2019 40.69 41.09 40.69 40.99 391,959 +0.35(+0.87%)
Dec 05, 2019 40.56 40.81 40.43 40.64 364,273 +0.20(+0.48%)
Dec 04, 2019 40.20 40.60 40.12 40.45 1,037,704 +0.45(+1.12%)
Dec 03, 2019 39.81 40.18 39.68 40.00 333,024 -0.23(-0.58%)
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.