CLGX - CoreLogic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201941.9542.3041.7342.1242.12886,000
Apr 17, 201941.1342.0740.9641.8141.81859,200
Apr 16, 201941.3341.4740.8941.0541.05962,100
Apr 15, 201940.4441.2440.3241.2041.20641,500
Apr 12, 201939.8240.4639.5740.1940.19815,200
Apr 11, 201939.2239.6939.1839.6739.67312,600
Apr 10, 201938.8239.3738.6539.2139.21307,500
Apr 09, 201938.4538.5638.1838.4038.40284,800
Apr 08, 201938.4438.7538.1038.6238.62235,000
Apr 05, 201938.4438.8938.4338.5938.59290,100
Apr 04, 201938.4138.8538.1438.4038.40390,900
Apr 03, 201938.1038.5337.9038.3238.32589,200
Apr 02, 201937.9137.9937.5337.9037.90328,600
Apr 01, 201937.5038.0037.5037.8537.85370,600
Mar 29, 201937.1237.4136.8537.2637.26384,600
Mar 28, 201936.7937.0336.6036.9036.90241,500
Mar 27, 201936.7637.2536.4136.7336.73484,700
Mar 26, 201935.7236.5135.6236.4536.45393,600
Mar 25, 201935.9836.1935.6436.0636.06402,700
Mar 22, 201936.1036.4535.9335.9435.94501,500
Mar 21, 201935.8036.4135.6536.3336.33594,700
Mar 20, 201936.5836.8235.7935.9035.90431,000
Mar 19, 201936.9736.9936.5936.6736.67493,900
Mar 18, 201937.2037.4236.8236.8536.85361,800
Mar 15, 201937.1837.5437.0037.0337.03897,100
Mar 14, 201936.9837.4936.7337.0037.001,038,200
Mar 13, 201937.7037.9136.9336.9636.96495,900
Mar 12, 201937.3537.7537.2337.6137.61212,200
Mar 11, 201937.1637.3636.9737.3037.30372,400
Mar 08, 201936.5937.1836.5237.0837.08545,900
Mar 07, 201936.6736.8736.1636.8036.80369,400
Mar 06, 201936.7836.8936.5636.6836.68559,400
Mar 05, 201936.9836.9836.2636.7636.76448,900
Mar 04, 201937.7238.1236.8136.9836.98404,500
Mar 01, 201937.0137.7736.9037.6037.60586,900
Feb 28, 201936.6237.4236.5936.6736.67756,800
Feb 27, 201937.1038.0635.9936.8336.832,197,100
Feb 26, 201940.5940.8040.1840.6140.61595,800
Feb 25, 201940.9540.9940.5040.6840.68664,400
Feb 22, 201939.9940.4839.8340.4740.47325,000
Feb 21, 201940.0040.3039.7339.8939.89351,600
Feb 20, 201939.8140.0439.5840.0340.03518,100
Feb 19, 201939.5539.9539.5539.7639.76394,200
Feb 15, 201939.6339.9439.4539.7439.74516,200
Feb 14, 201938.9039.4938.6639.3639.36512,000
Feb 13, 201939.2139.5938.8338.9138.91405,300
Feb 12, 201938.2039.0538.2039.0439.04393,000
Feb 11, 201938.3238.5937.9437.9837.98494,900
Feb 08, 201937.6338.1637.5438.1638.16292,800
Feb 07, 201937.6638.1237.5237.8537.85406,700
Feb 06, 201938.2338.4737.6337.9137.91505,700
Feb 05, 201937.2838.2737.2838.2338.23581,100
Feb 04, 201936.5537.2536.5537.2437.24407,000
Feb 01, 201936.3036.9336.1236.7936.79443,700
Jan 31, 201936.4236.8136.2036.3036.30421,200
Jan 30, 201935.9536.4835.6936.4236.42367,800
Jan 29, 201934.3636.0834.2935.8135.81611,000
Jan 28, 201935.8936.4135.8936.3736.37161,500
Jan 25, 201936.1936.4436.0236.2636.26302,600
Jan 24, 201935.6335.9935.5135.7935.79239,400
Jan 23, 201936.1636.4835.4835.7035.70275,600
Jan 22, 201936.3736.7235.9136.0536.05443,900
Jan 18, 201936.2636.6935.9036.5636.56437,100
Jan 17, 201935.3636.1235.3235.9335.93526,900
Jan 16, 201935.1235.6435.1235.4735.47236,900
Jan 15, 201935.0635.6335.0135.1435.14221,700
Jan 14, 201934.8635.0834.6134.9034.90397,500
Jan 11, 201934.9035.1634.6535.1535.15295,200
Jan 10, 201934.7735.0134.5634.8634.86215,700
Jan 09, 201934.5834.9334.3534.8634.86314,500
Jan 08, 201934.1334.8934.0834.7534.75460,900
Jan 07, 201933.8534.2833.7834.0134.01465,800
Jan 04, 201932.9234.3332.9234.0134.01588,200
Jan 03, 201933.0933.5332.5932.8032.80340,000
Jan 02, 201932.8233.6232.4233.4033.40564,700
Dec 31, 201833.1633.7032.6833.4233.42567,500
Dec 28, 201834.3734.3732.8933.0433.04490,900
Dec 27, 201832.8733.5532.2733.5533.55453,100
Dec 26, 201832.1733.4132.1333.4033.40467,700
Dec 24, 201832.3032.6831.8732.0932.09327,200
Dec 21, 201834.7734.8132.8032.8432.84957,900
Dec 20, 201834.7334.9434.2334.7434.74429,300
Dec 19, 201835.6736.1734.7234.9434.94521,500
Dec 18, 201836.0336.3635.5435.7635.76463,100
Dec 17, 201836.1836.4635.5435.6135.61383,600
Dec 14, 201836.6736.9636.2136.3336.33429,600
Dec 13, 201837.8038.0136.7636.9836.98377,700
Dec 12, 201838.5638.8437.6237.6837.68490,200
Dec 11, 201838.3738.6937.6337.9337.93544,700
Dec 10, 201838.1538.2837.6537.9937.99379,000
Dec 07, 201838.7239.0537.8938.1638.16493,300
Dec 06, 201838.5038.9938.2538.9638.96332,800
Dec 04, 201840.2140.3539.0439.0839.08495,000
Dec 03, 201841.0541.3339.9140.3240.32422,500
Nov 30, 201840.3640.5940.1840.4640.46354,200
Nov 29, 201840.7841.0140.1940.3940.39240,700
Nov 28, 201840.1540.9239.9240.9040.90253,200
Nov 27, 201839.9640.2039.8040.0040.00271,900
Nov 26, 201840.2440.3539.7240.1040.10399,800
Nov 23, 201839.3940.1239.3939.8039.80128,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...