$36.62 -0.06 (%) CoreLogic Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLGX historical data

Date Open High Low Close Volume
12/9/201636.5836.8036.3636.621,190,822
12/8/201637.0337.1136.6736.681,421,272
12/7/201637.2037.4436.8337.02804,211
12/6/201638.3538.3537.7537.89638,840
12/5/201637.8238.5937.8238.17601,503
12/2/201637.1637.8737.1637.85635,084
12/1/201637.6837.8036.8637.19672,062
11/30/201639.1939.5637.6337.73800,773
11/29/201639.2439.4338.9039.21424,758
11/28/201639.1039.4739.0139.22386,715
11/25/201639.1039.4938.9939.16177,646
11/23/201638.6939.1738.4339.06752,064
11/22/201638.6339.0138.5338.92620,884
11/21/201638.8638.9838.3238.60417,704
11/18/201638.5939.0438.3038.671,147,209
11/17/201638.3938.7137.9138.50968,401
11/16/201637.8138.5637.8138.511,009,024
11/15/201635.8437.5535.8437.441,999,034
11/14/201637.2837.5535.6035.791,769,312
11/11/201639.5039.7137.9938.051,663,839
11/10/201641.5641.6139.5339.531,112,329
11/9/201641.7441.9041.1341.38787,772
11/8/201642.2042.7742.0442.32387,984
11/7/201641.8042.2741.7642.25459,932
11/4/201641.4541.8641.2841.32389,117
11/3/201641.5441.8741.3141.46372,487
11/2/201642.2242.3441.5741.59481,045
11/1/201642.7142.7341.9842.14548,975
10/31/201642.0842.6741.4542.56588,591
10/28/201642.0242.5941.7742.10935,302
10/27/201641.5442.0941.3441.81852,758
10/26/201640.8241.8540.8241.33753,687
10/25/201641.0541.0540.0040.801,690,381
10/24/201638.9539.3438.5539.31623,082
10/21/201638.5038.6538.1538.47441,472
10/20/201638.9939.1638.4538.55339,127
10/19/201638.9039.2538.8039.07301,737
10/18/201639.2539.2838.7638.77281,314
10/17/201639.0639.1838.8438.88233,169
10/14/201639.4539.6839.0839.11516,953
10/13/201639.0839.6038.8139.37550,478
10/12/201638.3839.2738.1839.18515,272
10/11/201638.5338.6137.8838.28276,364
10/10/201638.8439.2038.6638.68109,051
10/7/201638.7639.0338.3938.64426,650
10/6/201638.5638.7838.3338.72185,587
10/5/201638.6338.9438.4638.76337,939
10/4/201638.9439.0938.3738.50279,055
10/3/201639.1239.4038.9438.95295,286
9/30/201639.5239.5238.8039.22583,867
9/29/201639.7639.9839.4239.49320,066
9/28/201640.0940.1539.4039.80407,377
9/27/201640.1440.2839.7639.95163,076
9/26/201639.6540.3239.6540.09364,477
9/23/201639.9840.2839.8139.86423,621
9/22/201639.9440.4039.6240.23511,658
9/21/201639.2539.7639.2039.74444,890
9/20/201639.2639.3938.9339.13363,903
9/19/201638.9839.4638.9139.07228,952
9/16/201639.5339.6038.9339.03571,721
9/15/201639.1539.8738.9639.79214,902
9/14/201639.2839.4639.0339.08363,337
9/13/201639.5839.7038.7439.29482,951
9/12/201639.6939.9239.3839.86969,211
9/9/201641.0741.1340.0240.02549,408
9/8/201641.6641.7241.3341.37444,122
9/7/201641.4141.7041.3841.70325,532
9/6/201641.4341.5641.0841.46483,040
9/2/201641.4141.8241.1441.45517,699
9/1/201641.0841.2940.6841.23494,249
8/31/201640.9741.2940.9041.02385,353
8/30/201640.8041.0340.6440.97388,140
8/29/201640.9441.1140.7040.75424,531
8/26/201640.4841.0440.3140.82669,543
8/25/201639.7940.6239.5640.47610,970
8/24/201639.9840.1539.8539.93422,406
8/23/201639.6540.0839.6539.92340,394
8/22/201639.4739.6939.1139.55376,700
8/19/201639.3539.6339.2739.57281,060
8/18/201639.6339.8339.3139.52481,321
8/17/201639.2439.5639.1039.43773,859
8/16/201639.2439.4139.1239.20451,699
8/15/201638.9539.7138.9539.43451,815
8/12/201638.7539.1138.6938.95314,114
8/11/201639.2039.4038.9239.01223,486
8/10/201638.9039.0538.6538.99334,724
8/9/201638.8539.2838.6338.82374,648
8/8/201639.0639.0838.6738.86421,486
8/5/201639.4039.4739.0339.07491,554
8/4/201638.8439.2438.7439.20521,478
8/3/201639.0939.1038.6838.75498,959
8/2/201639.8339.9938.7939.03582,359
8/1/201640.2240.3539.7439.82579,355
7/29/201640.2040.6939.9440.281,035,399
7/28/201638.7440.4338.6740.251,078,863
7/27/201639.5139.9438.8038.911,396,890
7/26/201642.7643.4339.1640.011,728,585
7/25/201640.7440.7740.2940.47588,128
7/22/201640.2840.7740.1040.751,034,698
7/21/201640.7940.8040.0240.28924,454
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center