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, 2018 44.66 45.30 44.39 44.48 871,576 +0.04(+0.09%)
Feb 27, 2018 45.60 45.95 44.38 44.44 407,266 -0.50(-1.11%)
Feb 26, 2018 44.96 45.17 44.45 44.94 306,014 +0.19(+0.41%)
Feb 23, 2018 44.49 44.78 44.20 44.76 391,353 +0.50(+1.13%)
Feb 22, 2018 44.26 310,361 +0.05(+0.11%)
Feb 21, 2018 44.23 44.84 44.23 44.21 409,757 -0.03(-0.07%)
Feb 20, 2018 44.41 44.66 44.09 44.24 372,502 -0.33(-0.75%)
Feb 16, 2018 44.57 44.57 44.57 0 +0.07(+0.15%)
Feb 15, 2018 44.07 44.57 43.85 44.50 386,615 +0.73(+1.68%)
Feb 14, 2018 42.34 43.95 42.15 43.77 1,104,629 +1.29(+3.04%)
Feb 13, 2018 42.14 42.79 42.02 42.48 955,526 +0.05(+0.12%)
Feb 12, 2018 42.14 42.69 41.31 42.43 549,358 +0.58(+1.38%)
Feb 09, 2018 42.72 42.89 41.08 41.85 1,060,652 -0.61(-1.43%)
Feb 08, 2018 44.14 44.41 42.46 42.46 838,890 -1.51(-3.42%)
Feb 07, 2018 43.89 44.24 42.96 43.97 1,461,992 -0.34(-0.77%)
Feb 06, 2018 41.75 44.37 41.21 44.31 1,682,153 +0.20(+0.44%)
Feb 05, 2018 44.73 44.85 43.68 44.11 477,965 -0.96(-2.13%)
Feb 02, 2018 46.24 46.40 45.07 45.07 393,464 -1.37(-2.95%)
Feb 01, 2018 46.26 46.62 45.95 46.44 306,778 +0.14(+0.30%)
Jan 31, 2018 46.89 47.11 46.20 46.30 488,316 -0.47(-1.00%)
Jan 30, 2018 46.48 47.21 46.45 46.77 408,451 +0.12(+0.25%)
Jan 29, 2018 47.19 47.23 46.45 46.65 622,592 -0.75(-1.59%)
Jan 26, 2018 47.36 47.87 46.73 47.41 370,430 +0.07(+0.14%)
Jan 25, 2018 47.44 47.90 47.19 47.34 526,648 +0.14(+0.29%)
Jan 24, 2018 47.03 47.36 46.73 47.20 243,120 +0.14(+0.29%)
Jan 23, 2018 47.47 47.66 47.02 47.06 241,135 -0.40(-0.84%)
Jan 22, 2018 47.19 47.57 46.81 47.46 291,613 +0.20(+0.41%)
Jan 19, 2018 46.61 47.37 46.45 47.27 364,625 +0.92(+1.98%)
Jan 18, 2018 46.53 46.61 45.93 46.35 266,682 +0.04(+0.08%)
Jan 17, 2018 45.89 46.43 45.73 46.31 382,272 +0.68(+1.50%)
Jan 16, 2018 45.88 46.11 45.54 45.63 470,942 -0.14(-0.30%)
Jan 12, 2018 45.76 45.76 45.76 0 +0.19(+0.41%)
Jan 11, 2018 45.32 45.61 45.16 45.58 264,082 +0.42(+0.93%)
Jan 10, 2018 45.20 45.51 44.91 45.16 281,445 -0.13(-0.28%)
Jan 09, 2018 45.04 45.51 44.86 45.28 449,638 +0.26(+0.59%)
Jan 08, 2018 44.87 45.09 44.71 45.02 704,921 +0.07(+0.15%)
Jan 05, 2018 45.49 45.50 44.74 44.95 591,900 -0.38(-0.84%)
Jan 04, 2018 44.82 45.68 44.82 45.33 437,775 +0.73(+1.64%)
Jan 03, 2018 44.44 44.72 44.36 44.60 520,956 +0.11(+0.24%)
Jan 02, 2018 45.29 45.29 44.33 44.49 492,836 -0.68(-1.51%)
Dec 29, 2017 45.18 45.18 45.18 0 +0.35(+0.79%)
Dec 28, 2017 44.72 44.86 44.55 44.83 298,152 +0.21(+0.46%)
Dec 27, 2017 45.07 45.08 44.50 44.62 582,676 -0.59(-1.30%)
Dec 26, 2017 45.93 46.08 45.13 45.21 261,215 -0.78(-1.70%)
Dec 22, 2017 45.64 46.22 45.43 45.99 434,675 +0.64(+1.40%)
Dec 21, 2017 45.78 46.18 45.32 45.35 452,599 -0.45(-0.98%)
Dec 20, 2017 45.22 45.92 45.05 45.80 436,957 +0.70(+1.56%)
Dec 19, 2017 45.20 45.27 44.86 45.10 338,542 -0.13(-0.28%)
Dec 18, 2017 45.27 45.56 45.15 45.23 272,420 +0.15(+0.33%)
Dec 15, 2017 44.47 45.14 44.37 45.08 1,208,136 +0.69(+1.56%)
Dec 14, 2017 44.34 44.67 44.18 44.39 498,933 +0.10(+0.22%)
Dec 13, 2017 44.33 44.63 44.16 44.29 479,009 -0.04(-0.09%)
Dec 12, 2017 44.57 44.78 44.26 44.33 422,301 -0.29(-0.66%)
Dec 11, 2017 44.48 44.83 44.34 44.62 605,646 +0.17(+0.37%)
Dec 08, 2017 44.18 44.54 44.05 44.45 449,570 +0.48(+1.09%)
Dec 07, 2017 43.45 44.04 43.33 43.97 524,622 +0.48(+1.10%)
Dec 06, 2017 43.47 43.69 43.14 43.50 337,633 -0.03(-0.07%)
Dec 05, 2017 43.12 43.78 43.05 43.52 897,930 +0.32(+0.75%)
Dec 04, 2017 42.81 43.67 42.81 43.20 811,230 +0.56(+1.31%)
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.