$39.45 +0.65 (%) CoreLogic Inc - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLGX historical data

Date Open High Low Close Volume
7/29/201538.7339.5238.5539.45708,945
7/28/201539.2639.5038.1438.80872,475
7/27/201540.2340.2339.0139.10804,537
7/24/201541.2341.3440.2640.41953,774
7/23/201541.1042.0040.8741.051,436,832
7/22/201540.7041.2640.5941.00591,345
7/21/201541.4341.4640.7940.80568,866
7/20/201541.7141.9741.3941.44553,670
7/17/201542.2142.2541.6941.75462,581
7/16/201542.0942.3141.8642.18714,411
7/15/201541.7542.1741.5741.81562,906
7/14/201541.6741.8641.5141.75294,485
7/13/201541.3541.7141.3541.64482,626
7/10/201541.3541.5341.0941.39584,341
7/9/201541.0041.2740.8940.94641,453
7/8/201540.1940.6440.1140.551,177,612
7/7/201540.4040.5839.8440.51483,955
7/6/201540.0140.6839.8540.421,242,328
7/2/201540.5540.6240.0740.37524,467
7/1/201540.0840.4639.7840.371,071,111
6/30/201540.7440.7439.5639.691,175,668
6/29/201540.3140.4539.2239.271,534,282
6/26/201538.5240.8638.3540.713,505,257
6/25/201538.3038.6538.1838.37357,004
6/24/201538.3538.6738.2938.33544,213
6/23/201538.0038.3537.8938.32591,348
6/22/201537.7638.1137.2437.97376,520
6/19/201537.6037.9337.3537.501,249,317
6/18/201537.7337.9037.5437.62834,562
6/17/201537.5838.0837.4337.54901,555
6/16/201538.1738.5238.1438.45538,447
6/15/201538.3338.4137.9738.17382,629
6/12/201538.4938.7738.2438.68359,254
6/11/201538.6038.8238.2438.54898,436
6/10/201538.6138.8138.3438.46851,433
6/9/201538.7738.9338.4138.44667,938
6/8/201538.9239.1038.7438.83547,473
6/5/201538.7838.9938.4438.91415,523
6/4/201538.9139.1938.7338.77606,173
6/3/201539.2039.7238.9839.03843,174
6/2/201539.0239.3038.7639.15653,527
6/1/201539.0239.1938.7439.02630,876
5/29/201539.1939.2438.8738.98598,290
5/28/201539.4839.5738.8739.15448,040
5/27/201539.4439.6239.0239.54526,821
5/26/201539.4639.5938.9639.28390,106
5/22/201539.7039.8539.3439.61476,589
5/21/201539.9240.1139.7039.78369,967
5/20/201540.1340.3239.8740.031,271,234
5/19/201540.4140.4339.9640.08802,290
5/18/201539.7240.5139.6540.29739,723
5/15/201539.5239.8139.2639.80582,389
5/14/201538.5539.4138.5339.40407,789
5/13/201538.0838.5637.9938.37657,198
5/12/201538.2238.5237.9138.031,320,262
5/11/201538.9239.1638.5438.57727,604
5/8/201539.6939.8838.9038.98634,759
5/7/201538.4539.3838.3639.361,181,737
5/6/201538.9939.1838.2638.531,090,238
5/5/201539.1939.4238.5638.701,098,445
5/4/201539.1839.5738.8339.30483,679
5/1/201539.3139.6938.9639.03946,012
4/30/201540.1740.2938.9239.111,181,698
4/29/201539.6240.7439.5640.181,150,797
4/28/201539.2539.9339.0239.68984,520
4/27/201539.6240.1239.2339.231,105,505
4/24/201539.5640.3138.4139.451,057,315
4/23/201537.0139.4636.6139.221,235,120
4/22/201535.7635.7635.3035.61319,813
4/21/201535.6235.9235.5135.64268,109
4/20/201535.1835.5034.8835.45333,813
4/17/201535.0835.1134.4534.95384,800
4/16/201535.2335.4235.0635.31216,474
4/15/201535.6335.7735.3235.39224,002
4/14/201535.6535.7535.2835.59179,466
4/13/201535.6735.8635.4735.61149,581
4/10/201535.7435.9135.5935.68307,158
4/9/201535.6935.7935.4535.76205,532
4/8/201535.5435.7935.3635.75277,632
4/7/201535.7135.9835.4535.50236,744
4/6/201535.5435.8835.4635.77461,196
4/2/201535.6635.9935.3435.81370,544
4/1/201535.2435.7334.8435.70476,008
3/31/201535.0135.4534.8635.27438,663
3/30/201534.2135.1834.1835.08337,889
3/27/201534.0934.1833.7834.05410,806
3/26/201533.8334.2633.6834.00325,352
3/25/201534.2934.4433.8733.92464,207
3/24/201534.4234.5034.0434.29295,640
3/23/201534.0534.5134.0134.39284,389
3/20/201534.0734.5033.6834.40765,874
3/19/201533.3534.0833.2733.89476,107
3/18/201532.6233.5632.4133.53392,779
3/17/201532.7532.9032.5932.72318,205
3/16/201532.7232.9332.5032.82392,035
3/13/201532.5932.9932.1432.57446,482
3/12/201532.5032.7832.3132.70355,592
3/11/201531.8032.3631.6232.35385,516
3/10/201532.3832.6131.9531.99239,606
3/9/201533.0033.2132.5032.68296,210
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!