$39.25 -0.03 (%) CoreLogic Inc - NYSE

May. 27, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLGX historical data

Date Open High Low Close Volume
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
3/6/201533.2033.5832.8932.94741,817
3/5/201533.4733.5033.1133.40274,499
3/4/201533.4933.6633.4033.40276,473
3/3/201533.3733.6633.3733.62522,372
3/2/201533.3833.9533.2033.56509,101
2/27/201533.3733.7933.3233.34540,654
2/26/201534.3534.4833.2333.66746,561
2/25/201533.3135.0832.9034.402,057,992
2/24/201535.4436.4435.2035.91796,859
2/23/201535.6935.7435.3935.49338,072
2/20/201535.6135.9135.3735.70618,076
2/19/201535.1535.7434.9735.51340,122
2/18/201535.2535.5435.0535.30439,438
2/17/201535.3735.7835.1535.39294,482
2/13/201535.0735.5234.9535.46337,259
2/12/201534.8035.1334.5335.01316,479
2/11/201534.1934.5934.0134.52258,266
2/10/201534.0234.4033.2634.27247,620
2/9/201533.8133.9433.4633.63320,877
2/6/201534.4934.8833.7633.84341,356
2/5/201534.1234.5933.9634.47349,649
2/4/201534.3634.6933.9233.93355,420
2/3/201533.6034.4133.6034.39313,379
2/2/201533.3433.5232.6133.48302,089
1/30/201532.9933.4532.9033.20455,547
1/29/201533.2733.3632.8633.21580,360
1/28/201534.4934.5433.1533.31879,933
1/27/201534.2834.6134.0134.30308,060
1/26/201534.4034.6534.1334.63437,681
1/23/201534.6634.9134.4334.46188,951
1/22/201534.6234.9034.1134.62617,093
1/21/201534.6034.8434.1834.52366,436
1/20/201534.8934.9834.4034.63547,754
1/16/201533.7634.7533.7534.73946,765
1/15/201534.2034.2133.2433.48598,826
1/14/201532.2933.9432.2333.911,160,118
1/13/201533.1333.5032.2232.60398,991
1/12/201533.0033.1832.7632.93585,643
1/9/201532.7632.9032.5232.76404,343
1/8/201531.8632.6031.6832.55892,524
1/7/201530.9631.6430.5831.58418,442
1/6/201530.8131.0630.3930.75413,904
1/5/201531.1531.2630.4930.78293,184
1/2/201531.6631.8631.0331.43239,536
12/31/201432.1632.2231.5831.59313,888
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center