$37.42 +0.15 (%) CoreLogic Inc - New York Stock Exchange, Inc.

May. 27, 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
5/26/201637.1537.4537.0537.27601,023
5/25/201637.5037.5037.0537.15572,196
5/24/201637.0937.4937.0637.40468,857
5/23/201637.0037.1836.7836.85234,555
5/20/201636.4937.2436.4037.04342,201
5/19/201636.0936.6335.9436.41418,180
5/18/201636.5736.8436.2436.34362,852
5/17/201637.0437.3336.4836.63295,875
5/16/201637.1237.3136.6637.21313,153
5/13/201636.9437.3836.9037.11331,040
5/12/201637.3337.3636.9037.08305,270
5/11/201637.1737.5537.0237.17544,025
5/10/201636.4837.2336.3437.21337,055
5/9/201636.1136.6035.9836.31276,585
5/6/201636.0936.4135.7136.17303,628
5/5/201635.5136.5535.1236.23924,496
5/4/201635.4935.6535.3135.45392,350
5/3/201635.6736.0135.4835.66248,576
5/2/201635.4936.0235.4935.94299,293
4/29/201635.5735.6135.2535.48287,199
4/28/201635.6536.6935.5035.72417,940
4/27/201635.8136.1735.1835.90293,840
4/26/201635.7736.1735.5835.87420,196
4/25/201635.5735.8135.3735.76442,872
4/22/201635.0435.9734.9835.72419,577
4/21/201636.1036.1334.3134.911,080,629
4/20/201635.9735.9735.3335.64569,552
4/19/201635.8736.0635.5935.96452,664
4/18/201635.2835.8335.1935.80416,235
4/15/201634.1235.5633.9835.53947,373
4/14/201634.2034.3533.9634.08399,144
4/13/201633.7634.2633.4634.25384,371
4/12/201633.5633.7233.4133.60278,140
4/11/201634.6034.6933.4733.49209,007
4/8/201634.5035.0334.3834.52209,931
4/7/201634.2534.5033.9834.21309,447
4/6/201634.4934.5934.1934.42298,821
4/5/201634.8234.8234.3734.54420,535
4/4/201634.9435.1934.4534.99634,561
4/1/201634.5235.1134.3534.97297,964
3/31/201634.3034.8733.7934.70454,613
3/30/201634.7934.9934.3034.32396,664
3/29/201632.8634.6732.8634.67694,986
3/28/201633.2533.3332.8733.03352,899
3/24/201633.0733.1532.6033.04236,527
3/23/201633.5133.6033.1833.18261,105
3/22/201633.3233.6733.2133.56204,469
3/21/201633.4533.7333.4333.56165,654
3/18/201633.6534.0333.6033.65632,887
3/17/201633.3133.8532.9333.77213,958
3/16/201632.7433.5332.5433.32695,019
3/15/201633.2833.3732.7932.81282,647
3/14/201633.7934.0333.3133.43379,510
3/11/201634.2034.4033.5933.88515,150
3/10/201633.6834.2533.5633.92372,400
3/9/201634.0734.3133.3033.53353,144
3/8/201633.9534.3133.7933.91449,657
3/7/201634.3434.6233.9234.17374,952
3/4/201634.8235.0134.3134.50539,642
3/3/201634.3734.8234.2934.74463,765
3/2/201634.9234.9834.0934.38576,485
3/1/201634.7535.0634.3934.94719,562
2/29/201634.9935.4134.5934.59669,887
2/26/201636.2036.4234.7635.07573,733
2/25/201635.2336.7935.2336.02752,888
2/24/201635.0735.3234.4935.04829,950
2/23/201635.2336.1435.2335.49364,145
2/22/201635.5835.9135.2635.42289,643
2/19/201634.0735.3133.7635.24441,327
2/18/201634.0734.9533.8834.16621,599
2/17/201634.5934.6633.5034.01745,798
2/16/201633.9434.4433.5834.26270,259
2/12/201633.4033.7132.8933.48467,027
2/11/201632.6233.3032.4433.03368,248
2/10/201633.4534.0533.2333.23542,754
2/9/201631.7733.4731.7133.20731,432
2/8/201632.9932.9931.6332.24492,419
2/5/201634.4334.5333.2233.38474,570
2/4/201634.8335.1234.2034.62481,854
2/3/201634.9735.0333.7734.96278,824
2/2/201634.8835.1634.4934.68333,867
2/1/201635.4135.6734.4635.26854,269
1/29/201633.3435.7032.8135.701,054,742
1/28/201633.6833.8033.0633.24384,862
1/27/201633.5433.8733.1233.33441,317
1/26/201633.0533.7633.0233.65297,499
1/25/201632.8533.2932.7532.98513,016
1/22/201632.8533.3032.6433.07359,815
1/21/201632.4532.9532.2232.40430,464
1/20/201631.7332.7130.7332.37494,016
1/19/201633.2833.2832.0732.19656,889
1/15/201632.3532.9532.2232.84369,087
1/14/201632.6333.3732.2233.18572,194
1/13/201634.6634.7232.3632.63629,992
1/12/201635.2435.2433.9834.54463,864
1/11/201634.9335.1034.0434.85703,305
1/8/201635.4635.4934.6434.78889,112
1/7/201634.9635.9734.9235.30947,337
1/6/201633.9135.7533.8035.611,427,078
1/5/201633.6734.6333.5334.39814,194
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center