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 39.62 39.62 38.89 39.19 903,400 -0.80(-2.00%)
May 30, 2019 41.09 41.45 39.95 39.99 470,165 -1.02(-2.49%)
May 29, 2019 41.01 41.08 40.73 41.01 519,035 -0.20(-0.49%)
May 28, 2019 40.96 41.39 40.96 41.21 464,601 +0.29(+0.71%)
May 24, 2019 40.71 41.38 40.64 40.92 413,900 +0.42(+1.04%)
May 23, 2019 40.55 40.75 40.34 40.50 556,622 -0.42(-1.03%)
May 22, 2019 40.87 41.20 40.41 40.92 771,248 -0.14(-0.34%)
May 21, 2019 40.68 41.25 40.68 41.06 416,980 +0.64(+1.58%)
May 20, 2019 40.00 40.71 39.87 40.42 301,864 -0.09(-0.22%)
May 17, 2019 40.00 40.98 39.98 40.51 405,300 +0.23(+0.57%)
May 16, 2019 39.92 40.59 39.73 40.28 422,631 +0.59(+1.49%)
May 15, 2019 38.30 39.71 38.30 39.69 330,631 +1.02(+2.64%)
May 14, 2019 38.53 38.91 38.45 38.67 361,915 +0.16(+0.42%)
May 13, 2019 38.98 39.17 38.32 38.51 503,296 -1.24(-3.12%)
May 10, 2019 39.51 39.90 39.08 39.75 350,700 +0.14(+0.35%)
May 09, 2019 39.07 39.65 38.57 39.61 289,739 +0.16(+0.41%)
May 08, 2019 39.48 39.86 39.26 39.45 264,608 -0.18(-0.45%)
May 07, 2019 40.28 40.35 39.40 39.63 572,708 -1.02(-2.51%)
May 06, 2019 39.91 40.87 39.84 40.65 483,424 +0.03(+0.07%)
May 03, 2019 40.21 40.65 39.97 40.62 554,100 +0.59(+1.47%)
May 02, 2019 39.80 40.38 39.74 40.03 553,725 +0.10(+0.25%)
May 01, 2019 40.62 40.62 39.69 39.93 848,791 -0.68(-1.67%)
Apr 30, 2019 40.95 41.23 40.39 40.61 701,960 -0.34(-0.83%)
Apr 29, 2019 40.81 41.23 40.73 40.95 620,243 +0.14(+0.34%)
Apr 26, 2019 40.39 40.90 40.18 40.81 1,059,200 +0.61(+1.52%)
Apr 25, 2019 41.85 41.85 39.82 40.20 1,627,102 -2.15(-5.08%)
Apr 24, 2019 42.34 42.70 42.20 42.35 649,736 +0.10(+0.24%)
Apr 23, 2019 42.02 42.43 42.02 42.25 734,914 +0.27(+0.64%)
Apr 22, 2019 42.11 42.33 41.95 41.98 548,262 -0.14(-0.33%)
Apr 18, 2019 41.95 42.30 41.73 42.12 886,000 +0.31(+0.74%)
Apr 17, 2019 41.13 42.07 40.96 41.81 859,205 +0.76(+1.85%)
Apr 16, 2019 41.33 41.47 40.88 41.05 962,107 -0.15(-0.36%)
Apr 15, 2019 40.44 41.24 40.32 41.20 641,477 +1.01(+2.51%)
Apr 12, 2019 39.82 40.46 39.57 40.19 815,100 +0.52(+1.31%)
Apr 11, 2019 39.22 39.69 39.18 39.67 312,631 +0.46(+1.17%)
Apr 10, 2019 38.82 39.37 38.65 39.21 307,471 +0.81(+2.11%)
Apr 09, 2019 38.45 38.56 38.18 38.40 284,820 -0.22(-0.57%)
Apr 08, 2019 38.44 38.75 38.09 38.62 234,971 +0.03(+0.08%)
Apr 05, 2019 38.44 38.89 38.43 38.59 290,100 +0.19(+0.49%)
Apr 04, 2019 38.41 38.85 38.14 38.40 390,947 +0.08(+0.21%)
Apr 03, 2019 38.10 38.53 37.90 38.32 589,169 +0.42(+1.11%)
Apr 02, 2019 37.91 37.99 37.53 37.90 328,614 +0.05(+0.13%)
Apr 01, 2019 37.50 38.00 37.50 37.85 370,633 +0.59(+1.58%)
Mar 29, 2019 37.12 37.41 36.85 37.26 384,500 +0.36(+0.98%)
Mar 28, 2019 36.79 37.03 36.60 36.90 241,509 +0.17(+0.46%)
Mar 27, 2019 36.76 37.25 36.41 36.73 484,712 +0.28(+0.77%)
Mar 26, 2019 35.72 36.51 35.62 36.45 393,579 +0.39(+1.08%)
Mar 25, 2019 35.98 36.19 35.64 36.06 402,660 +0.12(+0.33%)
Mar 22, 2019 36.10 36.45 35.93 35.94 501,500 -0.39(-1.07%)
Mar 21, 2019 35.80 36.41 35.65 36.33 594,748 +0.43(+1.20%)
Mar 20, 2019 36.58 36.82 35.79 35.90 431,049 -0.77(-2.10%)
Mar 19, 2019 36.97 36.99 36.59 36.67 493,888 -0.18(-0.49%)
Mar 18, 2019 37.20 37.42 36.82 36.85 361,811 -0.18(-0.49%)
Mar 15, 2019 37.18 37.54 37.00 37.03 897,000 +0.03(+0.08%)
Mar 14, 2019 36.98 37.49 36.73 37.00 1,038,165 +0.04(+0.11%)
Mar 13, 2019 37.70 37.91 36.93 36.96 495,874 -0.65(-1.73%)
Mar 12, 2019 37.35 37.75 37.23 37.61 212,183 +0.31(+0.83%)
Mar 11, 2019 37.16 37.36 36.97 37.30 372,371 +0.22(+0.59%)
Mar 08, 2019 36.59 37.18 36.52 37.08 545,900 +0.28(+0.76%)
Mar 07, 2019 36.67 36.87 36.16 36.80 374,015 +0.12(+0.33%)
Mar 06, 2019 36.78 36.89 36.56 36.68 559,400 -0.08(-0.22%)
Mar 05, 2019 36.98 36.98 36.26 36.76 447,391 -0.22(-0.59%)
Mar 04, 2019 37.72 38.12 36.81 36.98 404,538 -0.62(-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.