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 (%)
Apr 30, 2019 40.03 40.31 39.49 39.70 718,006 -0.33(-0.83%)
Apr 29, 2019 39.90 40.30 39.82 40.03 634,421 +0.14(+0.34%)
Apr 26, 2019 39.49 39.99 39.28 39.90 1,083,413 +0.60(+1.52%)
Apr 25, 2019 40.91 40.91 38.93 39.30 1,664,297 -2.10(-5.08%)
Apr 24, 2019 41.39 41.75 41.26 41.40 664,589 +0.10(+0.24%)
Apr 23, 2019 41.08 41.48 41.08 41.31 751,714 +0.26(+0.64%)
Apr 22, 2019 41.17 41.38 41.01 41.04 560,795 -0.14(-0.33%)
Apr 18, 2019 41.01 41.35 40.80 41.18 906,254 +0.30(+0.74%)
Apr 17, 2019 40.21 41.13 40.04 40.88 878,846 +0.74(+1.85%)
Apr 16, 2019 40.41 40.54 39.97 40.13 984,100 -0.15(-0.36%)
Apr 15, 2019 39.54 40.32 39.42 40.28 656,141 +0.99(+2.51%)
Apr 12, 2019 38.93 39.56 38.69 39.29 833,733 +0.51(+1.31%)
Apr 11, 2019 38.34 38.80 38.30 38.78 319,777 +0.45(+1.17%)
Apr 10, 2019 37.95 38.49 37.79 38.33 314,499 +0.79(+2.11%)
Apr 09, 2019 37.59 37.70 37.33 37.54 291,331 -0.22(-0.57%)
Apr 08, 2019 37.58 37.88 37.24 37.76 240,342 +0.03(+0.08%)
Apr 05, 2019 37.58 38.02 37.57 37.73 296,731 +0.19(+0.49%)
Apr 04, 2019 37.55 37.98 37.29 37.54 399,884 +0.08(+0.21%)
Apr 03, 2019 37.25 37.67 37.05 37.46 602,637 +0.41(+1.11%)
Apr 02, 2019 37.06 37.14 36.69 37.05 336,126 +0.05(+0.13%)
Apr 01, 2019 36.66 37.15 36.66 37.00 379,105 +0.58(+1.58%)
Mar 29, 2019 36.29 36.57 36.03 36.43 393,289 +0.35(+0.98%)
Mar 28, 2019 35.97 36.20 35.78 36.08 247,029 +0.17(+0.46%)
Mar 27, 2019 35.94 36.42 35.60 35.91 495,792 +0.27(+0.77%)
Mar 26, 2019 34.92 35.69 34.82 35.64 402,576 +0.38(+1.08%)
Mar 25, 2019 35.18 35.38 34.84 35.25 411,864 +0.12(+0.33%)
Mar 22, 2019 35.29 35.64 35.13 35.14 512,964 -0.38(-1.07%)
Mar 21, 2019 35.00 35.60 34.85 35.52 608,344 +0.42(+1.20%)
Mar 20, 2019 35.76 36.00 34.99 35.10 440,902 -0.75(-2.10%)
Mar 19, 2019 36.14 36.16 35.77 35.85 505,178 -0.18(-0.49%)
Mar 18, 2019 36.37 36.58 36.00 36.03 370,082 -0.18(-0.49%)
Mar 15, 2019 36.35 36.70 36.17 36.20 917,505 +0.03(+0.08%)
Mar 14, 2019 36.15 36.65 35.91 36.17 1,061,897 +0.04(+0.11%)
Mar 13, 2019 36.86 37.06 36.10 36.13 507,209 -0.64(-1.73%)
Mar 12, 2019 36.52 36.91 36.40 36.77 217,033 +0.30(+0.83%)
Mar 11, 2019 36.33 36.52 36.14 36.47 380,883 +0.22(+0.59%)
Mar 08, 2019 35.77 36.35 35.70 36.25 558,379 +0.27(+0.76%)
Mar 07, 2019 35.85 36.05 35.35 35.98 382,565 +0.12(+0.33%)
Mar 06, 2019 35.96 36.07 35.74 35.86 572,187 -0.08(-0.22%)
Mar 05, 2019 36.15 36.15 35.45 35.94 457,618 -0.22(-0.59%)
Mar 04, 2019 36.88 37.27 35.99 36.15 413,785 -0.61(-1.65%)
Mar 01, 2019 36.18 36.93 36.07 36.76 600,316 +0.91(+2.54%)
Feb 28, 2019 35.80 36.58 35.77 35.85 772,487 -0.16(-0.43%)
Feb 27, 2019 36.27 37.21 35.19 36.01 2,247,318 -3.70(-9.31%)
Feb 26, 2019 39.68 39.89 39.28 39.70 608,649 -0.07(-0.17%)
Feb 25, 2019 40.03 40.07 39.59 39.77 666,794 +0.21(+0.52%)
Feb 22, 2019 39.10 39.58 38.94 39.57 332,429 +0.57(+1.45%)
Feb 21, 2019 39.11 39.40 38.84 39.00 353,907 -0.14(-0.35%)
Feb 20, 2019 38.92 39.15 38.70 39.14 511,435 +0.26(+0.68%)
Feb 19, 2019 38.67 39.06 38.67 38.87 403,199 +0.02(+0.05%)
Feb 15, 2019 38.74 39.05 38.57 38.85 528,000 +0.37(+0.97%)
Feb 14, 2019 38.03 38.61 37.80 38.48 523,684 +0.44(+1.16%)
Feb 13, 2019 38.33 38.71 37.96 38.04 414,587 -0.13(-0.33%)
Feb 12, 2019 37.35 38.18 37.35 38.17 401,999 +1.04(+2.79%)
Feb 11, 2019 37.46 37.73 37.09 37.13 506,199 -0.18(-0.47%)
Feb 08, 2019 36.79 37.31 36.70 37.31 299,391 +0.30(+0.82%)
Feb 07, 2019 36.82 37.27 36.67 37.00 416,027 -0.06(-0.16%)
Feb 06, 2019 37.38 37.61 36.79 37.06 517,209 -0.31(-0.84%)
Feb 05, 2019 36.45 37.41 36.45 37.38 594,372 +0.97(+2.66%)
Feb 04, 2019 35.73 36.42 35.73 36.41 416,268 +0.44(+1.22%)
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.