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 31, 2019 38.73 38.73 38.02 38.31 924,051 -0.78(-2.00%)
May 30, 2019 40.17 40.52 39.06 39.10 480,913 -1.00(-2.49%)
May 29, 2019 40.09 40.16 39.82 40.09 530,900 -0.20(-0.49%)
May 28, 2019 40.04 40.47 40.04 40.29 475,221 +0.28(+0.71%)
May 24, 2019 39.80 40.46 39.73 40.01 423,361 +0.41(+1.04%)
May 23, 2019 39.64 39.84 39.44 39.59 569,346 -0.41(-1.03%)
May 22, 2019 39.96 40.28 39.51 40.01 788,878 -0.14(-0.34%)
May 21, 2019 39.77 40.33 39.77 40.14 426,512 +0.63(+1.58%)
May 20, 2019 39.11 39.80 38.97 39.52 308,764 -0.09(-0.22%)
May 17, 2019 39.11 40.06 39.09 39.60 414,565 +0.22(+0.57%)
May 16, 2019 39.03 39.68 38.84 39.38 432,292 +0.58(+1.49%)
May 15, 2019 37.44 38.82 37.44 38.80 338,189 +1.00(+2.64%)
May 14, 2019 37.67 38.05 37.59 37.81 370,188 +0.16(+0.42%)
May 13, 2019 38.11 38.29 37.46 37.65 514,801 -1.21(-3.12%)
May 10, 2019 38.63 39.01 38.21 38.86 358,717 +0.14(+0.35%)
May 09, 2019 38.20 38.76 37.71 38.72 296,362 +0.16(+0.41%)
May 08, 2019 38.60 38.97 38.38 38.57 270,656 -0.18(-0.45%)
May 07, 2019 39.38 39.45 38.52 38.74 585,800 -1.00(-2.51%)
May 06, 2019 39.02 39.96 38.95 39.74 494,475 +0.03(+0.07%)
May 03, 2019 39.31 39.74 39.08 39.71 566,766 +0.58(+1.47%)
May 02, 2019 38.91 39.48 38.85 39.14 566,383 +0.10(+0.25%)
May 01, 2019 39.71 39.71 38.80 39.04 868,194 -0.66(-1.67%)
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%)
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.