CoreLogic Inc $27.35

down -0.55


29/7/2014 04:00 PM  |  NYSE : CLGX  
Industries : Telecommunications / Processing Systems & Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLGX historical data

Date Open High Low Close Volume
7/29/201427.5628.0127.3427.351,260,607
7/28/201428.0328.2427.8927.901,045,810
7/25/201428.5028.5028.0028.17946,206
7/24/201427.7529.0527.7528.762,970,757
7/23/201430.0830.3529.9530.09329,388
7/22/201429.5830.2829.5329.97502,813
7/21/201429.4329.5629.3429.50380,697
7/18/201429.2529.7329.1929.58362,000
7/17/201429.6429.7029.1729.20648,496
7/16/201429.6529.9029.4529.73804,387
7/15/201429.7429.9529.3329.58402,407
7/14/201429.7630.0029.6229.71457,958
7/11/201429.5229.8229.4929.69281,721
7/10/201429.3229.6929.1629.62429,819
7/9/201429.9630.1829.6529.71352,371
7/8/201430.1530.2029.7829.92435,002
7/7/201430.6030.6130.0730.18547,085
7/3/201430.1030.3530.1030.19338,426
7/2/201430.5730.6729.8930.01431,105
7/1/201430.5331.0430.4830.65760,655
6/30/201429.6530.3629.6530.36450,296
6/27/201429.9330.1929.8029.83951,189
6/26/201430.3130.3129.8630.02286,892
6/25/201429.9230.4229.8330.29428,376
6/24/201429.7930.2929.7429.99647,671
6/23/201429.8629.9229.4729.83297,189
6/20/201430.2930.2929.8029.83875,289
6/19/201430.2230.3030.0430.26245,975
6/18/201430.0430.2129.9430.17286,844
6/17/201429.7730.4229.4230.04465,115
6/16/201430.0330.2329.8329.87503,683
6/13/201430.0930.1129.7630.02587,340
6/12/201429.8830.1729.5530.051,097,260
6/11/201429.9130.1629.8129.97416,887
6/10/201429.9230.0729.7230.06600,442
6/9/201429.4130.0129.3130.00543,041
6/6/201429.1729.5429.1729.48477,669
6/5/201429.1129.2228.8729.17389,899
6/4/201428.8228.9828.7128.91432,311
6/3/201429.0829.0828.6128.93481,667
6/2/201428.5929.2028.4629.11532,326
5/30/201428.6428.6428.4928.53366,436
5/29/201428.5528.7028.4828.64266,680
5/28/201428.4828.6228.3628.51505,928
5/27/201428.5928.7828.4328.53298,467
5/23/201427.7528.5227.7528.49736,742
5/22/201427.5627.8127.4027.74397,298
5/21/201427.6527.7727.4727.57220,132
5/20/201427.6127.7627.2427.52730,512
5/19/201427.2727.7827.2727.71559,804
5/16/201427.6227.6227.2327.47610,446
5/15/201427.4927.7127.0027.65724,588
5/14/201428.0328.0427.5127.54418,320
5/13/201428.1128.2727.9528.08534,278
5/12/201427.6728.1327.6728.05539,539
5/9/201427.2227.6827.1327.60767,044
5/8/201427.2427.8527.0827.20833,519
5/7/201427.2927.4926.9127.29709,959
5/6/201427.7727.7727.0727.29842,910
5/5/201428.1028.1327.7127.87492,330
5/2/201428.4328.6328.3228.35556,010
5/1/201427.9628.4827.7828.441,117,579
4/30/201427.7628.1527.1628.031,977,499
4/29/201428.6728.7826.5827.994,386,324
4/28/201428.6728.7727.8528.431,060,538
4/25/201428.2828.7728.2828.50945,572
4/24/201428.9929.0128.4528.46946,986
4/23/201428.8428.9228.5928.83704,222
4/22/201428.6129.0928.6128.87635,612
4/21/201428.5728.7428.2928.59395,650
4/17/201428.3928.7128.2528.57434,915
4/16/201428.4628.6628.2828.46606,825
4/15/201427.8628.4027.6828.32935,436
4/14/201428.0928.2527.6227.83592,577
4/11/201428.7428.7827.8027.88941,848
4/10/201429.6029.6128.5828.921,264,579
4/9/201429.2129.6328.7529.62913,645
4/8/201429.3629.5029.0529.17942,213
4/7/201430.3330.4129.4029.401,052,784
4/4/201430.8331.0330.3930.46947,134
4/3/201430.9030.9530.5430.67978,962
4/2/201430.5731.0130.5330.811,633,207
4/1/201430.1130.6330.1130.571,154,075
3/31/201429.7530.1329.6430.04773,056
3/28/201429.6029.6729.3829.51677,324
3/27/201429.4829.9329.1229.531,188,385
3/26/201429.9930.2529.4529.49753,416
3/25/201430.5430.7229.8329.87909,966
3/24/201431.1531.3830.4530.45697,874
3/21/201430.8231.6730.8231.101,468,610
3/20/201430.6030.8330.3730.52743,245
3/19/201431.5531.6230.7330.751,099,468
3/18/201431.2431.6931.0831.58615,301
3/17/201431.6331.9031.1631.231,182,845
3/14/201431.7331.9031.4931.501,143,404
3/13/201432.2532.4631.6231.771,261,476
3/12/201432.2232.3432.0532.23728,573
3/11/201432.6932.7132.2232.39761,046
3/10/201432.4532.7632.2532.64694,914
3/7/201433.1933.4432.3832.55917,938
Trading Center