$41.01 +0.04 (%) CoreLogic Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLGX historical data

Date Open High Low Close Volume
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
7/20/201640.6440.9940.3840.83515,808
7/19/201640.0740.5439.7740.38492,362
7/18/201639.9740.2939.9540.07322,140
7/15/201640.2440.4739.9640.04436,456
7/14/201640.4740.5940.1140.22632,702
7/13/201640.4640.8840.2540.33482,738
7/12/201640.2740.5040.0540.39436,310
7/11/201640.4140.5640.1940.27417,960
7/8/201639.6940.5139.6940.22979,725
7/7/201639.3339.8439.2339.401,178,388
7/6/201638.5739.2638.0739.112,541,497
7/5/201638.2538.8838.0338.74580,730
7/1/201638.5039.1338.0038.381,048,216
6/30/201637.8438.5637.8238.48635,014
6/29/201637.6438.1037.3737.88846,908
6/28/201636.0437.2335.9737.21447,373
6/27/201636.0136.3035.5335.851,035,639
6/24/201636.4337.0836.1236.431,012,761
6/23/201638.1338.1637.5837.80707,766
6/22/201637.9638.0937.6637.72279,115
6/21/201637.9038.2437.6837.99664,606
6/20/201638.1938.2637.7837.91292,261
6/17/201637.9138.0437.4537.83669,140
6/16/201637.5037.9237.2237.82257,838
6/15/201637.6037.8837.5437.69344,729
6/14/201637.4637.7037.2637.59308,940
6/13/201637.8038.0337.4637.50200,801
6/10/201638.1038.3137.9137.98275,577
6/9/201638.5638.8538.3438.35320,527
6/8/201638.8239.0638.5638.74297,080
6/7/201638.8939.0938.4938.85376,630
6/6/201638.0938.8338.0638.69372,452
6/3/201637.3638.2236.9438.06437,246
6/2/201637.3737.7137.1537.36336,731
6/1/201637.0837.5437.0837.49367,110
5/31/201637.4637.5437.1437.27355,723
5/27/201637.2737.4937.2337.42374,848
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center