CLGX - CoreLogic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201744.6444.9744.5144.7344.73356,200
Nov 21, 201744.4844.7344.3844.4944.49352,600
Nov 20, 201744.7744.8144.2244.4044.40379,100
Nov 17, 201745.4245.5144.6544.6644.66468,500
Nov 16, 201745.0545.8245.0545.5845.58758,300
Nov 15, 201744.7245.0944.3844.8444.84462,200
Nov 14, 201744.8645.2344.7744.8644.86622,400
Nov 13, 201744.7945.4544.7645.0645.06479,500
Nov 10, 201745.2945.3444.8444.8744.87514,400
Nov 09, 201745.7245.8245.1945.4345.43567,700
Nov 08, 201746.1346.4545.7346.0946.09603,600
Nov 07, 201746.8447.0046.6246.7846.78308,200
Nov 06, 201746.7547.2946.7246.8446.84363,800
Nov 03, 201746.8847.2346.6146.8246.82393,400
Nov 02, 201746.6447.2746.5846.8246.82373,600
Nov 01, 201746.6246.7646.1846.4746.47588,800
Oct 31, 201746.8747.2546.8346.9046.90609,300
Oct 30, 201746.8447.1846.6746.9146.91480,900
Oct 27, 201748.0048.0546.7347.0647.06525,800
Oct 26, 201746.9948.6546.3447.8847.88783,500
Oct 25, 201748.8049.1848.5648.6348.63426,900
Oct 24, 201748.9449.2048.7948.8848.88297,600
Oct 23, 201748.8749.0148.6848.8248.82329,600
Oct 20, 201748.8049.1348.6848.8348.83389,900
Oct 19, 201749.0449.0448.2948.5948.59312,600
Oct 18, 201749.0549.3048.9049.1049.10328,400
Oct 17, 201748.8849.2048.7448.9948.991,266,800
Oct 16, 201749.1449.1748.7948.9048.90234,100
Oct 13, 201748.9949.2148.9049.1049.10234,000
Oct 12, 201748.2849.1448.2549.0149.01406,300
Oct 11, 201748.1748.5148.0548.3448.34383,500
Oct 10, 201747.5848.2047.4448.1248.12252,100
Oct 09, 201746.8347.7046.8347.5547.55266,700
Oct 06, 201746.7847.0646.7346.8946.89273,500
Oct 05, 201747.0547.1346.7846.8646.86371,300
Oct 04, 201746.7747.1046.6047.0047.00374,800
Oct 03, 201746.7546.8346.6046.6746.67309,300
Oct 02, 201746.2847.0046.2846.7246.72418,200
Sep 29, 201746.2946.7146.1146.2246.22357,800
Sep 28, 201745.9946.6745.9146.1546.15345,300
Sep 27, 201745.9446.4245.7446.0746.07409,800
Sep 26, 201745.9546.0945.6245.7345.73405,600
Sep 25, 201745.7246.0845.6345.8345.83331,700
Sep 22, 201745.5845.9645.5845.8445.84362,200
Sep 21, 201745.8746.0345.5945.6545.65266,800
Sep 20, 201746.0246.4045.8546.0146.01363,400
Sep 19, 201746.7046.7146.0446.0746.07793,000
Sep 18, 201746.8546.8846.1346.5446.54387,800
Sep 15, 201746.9347.0346.3246.7946.79600,700
Sep 14, 201747.4147.4646.9346.9546.95415,600
Sep 13, 201747.7747.8947.4847.5147.51273,700
Sep 12, 201747.8247.9147.6547.8047.80390,100
Sep 11, 201747.7847.9747.4347.7547.75377,400
Sep 08, 201747.3348.0247.2047.4447.44441,400
Sep 07, 201746.9747.3846.8747.3847.38297,000
Sep 06, 201747.1847.2146.8446.8646.86434,000
Sep 05, 201747.2747.4946.9847.0747.07345,600
Sep 01, 201747.0747.4547.0047.4147.41303,500
Aug 31, 201746.8947.0846.8246.9746.97287,000
Aug 30, 201746.1046.9046.0546.7946.79247,300
Aug 29, 201745.6246.1245.4046.0746.07316,000
Aug 28, 201746.0646.0745.7845.8645.86506,400
Aug 25, 201746.5846.8945.9745.9945.99622,500
Aug 24, 201746.3546.5946.1146.4446.44338,000
Aug 23, 201745.9046.4045.8646.1946.19297,900
Aug 22, 201745.5246.1245.1646.0946.09436,200
Aug 21, 201744.7645.4944.5245.3745.37306,400
Aug 18, 201744.9045.0444.7044.8044.80740,500
Aug 17, 201745.5045.6044.9944.9944.99337,000
Aug 16, 201745.4245.7645.2845.5945.59355,100
Aug 15, 201745.3345.5344.9145.3645.36346,000
Aug 14, 201745.0945.5245.0545.3845.38403,700
Aug 11, 201744.4745.1243.9344.7244.72394,800
Aug 10, 201745.4045.4644.8444.8444.84389,400
Aug 09, 201745.2445.6245.0245.5445.54337,000
Aug 08, 201745.5045.6245.3945.4945.49320,300
Aug 07, 201745.5045.7145.3645.5445.54303,500
Aug 04, 201745.4945.6145.3145.4845.48272,500
Aug 03, 201745.3645.5745.2645.3745.37294,400
Aug 02, 201745.5045.6345.3345.4045.40562,400
Aug 01, 201745.7545.8545.2145.4845.48590,200
Jul 31, 201745.6445.6945.3045.5545.55697,900
Jul 28, 201745.7245.9545.3345.6245.62540,300
Jul 27, 201745.4745.9945.2345.8445.84880,200
Jul 26, 201743.8445.3243.4145.1345.13998,500
Jul 25, 201743.8244.0643.5343.7643.76968,300
Jul 24, 201743.4543.7443.2243.7043.70366,000
Jul 21, 201743.5743.7843.3743.4043.40301,000
Jul 20, 201743.7443.7443.4343.5743.57209,800
Jul 19, 201743.5943.7043.3943.6643.66301,400
Jul 18, 201743.5143.6943.3543.5043.50181,100
Jul 17, 201743.7243.7443.3343.5843.58230,900
Jul 14, 201743.9144.1643.4343.7043.70536,500
Jul 13, 201743.7043.9643.4143.9343.93401,500
Jul 12, 201743.3043.8043.3043.6643.66267,500
Jul 11, 201743.1343.1342.6042.9942.99208,800
Jul 10, 201742.9643.1642.6443.1243.12359,000
Jul 07, 201742.5443.0642.3642.9742.97263,300
Jul 06, 201743.2643.5342.3242.4442.44367,900
Jul 05, 201743.1543.7543.1543.4643.46294,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...