CLGX - CoreLogic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201938.8439.0338.5938.8038.80458,127
Nov 12, 201938.6638.9938.5338.9138.91557,000
Nov 11, 201938.7838.8238.4238.6338.63632,900
Nov 08, 201939.0739.3838.8238.9338.93267,700
Nov 07, 201939.4739.6738.8839.2039.20482,100
Nov 06, 201939.4039.5338.7839.4339.43725,400
Nov 05, 201939.8640.1438.9339.3639.36627,300
Nov 04, 201940.0040.3139.3339.8639.86675,100
Nov 01, 201940.6040.7439.7239.8239.82754,500
Oct 31, 201940.4140.7840.2140.4940.49733,800
Oct 30, 201940.6740.6739.5940.1440.14572,700
Oct 29, 201939.9741.0639.5740.7040.70860,700
Oct 28, 201941.0741.4639.9839.9939.99852,300
Oct 25, 201940.6041.5740.4840.8440.841,234,300
Oct 24, 201943.4243.6038.9140.9240.923,633,900
Oct 23, 201946.9147.5246.7447.4447.44929,000
Oct 22, 201947.1847.6346.7746.8046.80769,800
Oct 21, 201947.6547.7146.9947.0847.08499,700
Oct 18, 201947.6047.8546.8147.2847.28670,500
Oct 17, 201947.0848.1847.0047.6747.67848,000
Oct 16, 201946.9747.0546.4746.9046.90562,500
Oct 15, 201947.0347.3646.8547.2047.20522,600
Oct 14, 201946.7547.2146.6946.9046.90410,900
Oct 11, 201947.3547.7046.6446.7446.74478,200
Oct 10, 201946.3247.0846.3246.8046.80264,400
Oct 09, 201946.2246.6545.8246.4746.47263,200
Oct 08, 201946.4946.4945.7445.8245.82276,500
Oct 07, 201946.4247.1046.3746.8646.86375,000
Oct 04, 201946.3046.5946.0146.5746.57269,700
Oct 03, 201945.5046.1445.0546.1346.13523,700
Oct 02, 201945.6145.8145.0645.5145.51270,700
Oct 01, 201946.3747.0745.8345.8945.89451,700
Sep 30, 201945.4146.5545.2446.2746.27346,800
Sep 27, 201946.6046.6045.1645.2945.29538,100
Sep 26, 201946.3346.6645.9046.4046.40641,400
Sep 25, 201945.5546.5245.5046.3746.37456,700
Sep 24, 201946.0446.6845.6245.7545.75457,000
Sep 23, 201945.8546.4045.6345.9145.91718,100
Sep 20, 201946.5546.8845.8145.8645.86908,200
Sep 19, 201946.4047.2546.2046.5946.59399,500
Sep 18, 201946.0246.8045.6046.2546.25765,400
Sep 17, 201946.2346.3445.4045.9945.99973,900
Sep 16, 201946.1346.4345.9446.2346.23707,800
Sep 13, 201947.5847.6346.2246.4046.40463,900
Sep 12, 201947.0147.8547.0147.3347.331,251,200
Sep 11, 201946.9447.0546.4046.7346.73980,600
Sep 10, 201947.6747.6746.3547.0247.02548,100
Sep 09, 201948.9348.9347.5947.8447.84545,500
Sep 06, 201949.2349.4948.8748.9348.93444,700
Sep 05, 201948.6548.9148.4448.8448.84766,700
Sep 04, 201948.5048.6147.8848.1148.11703,800
Sep 03, 201948.2048.3647.6648.0448.04611,500
Aug 30, 201948.4348.4447.9148.4048.40504,900
Aug 29, 201948.0948.4248.0948.2148.21308,100
Aug 28, 201947.2447.8546.8547.6247.62272,400
Aug 27, 201947.7547.9847.3747.4747.47303,000
Aug 26, 201948.0348.0347.2647.6047.60867,200
Aug 23, 201947.9048.4547.3047.4947.49450,000
Aug 22, 201948.3548.4047.6048.1948.19449,300
Aug 21, 201947.5248.1847.2348.1348.13662,300
Aug 20, 201946.9347.2546.7546.7546.75340,500
Aug 19, 201946.9947.3146.5247.0547.05320,900
Aug 16, 201945.9646.6545.6246.4846.48293,200
Aug 15, 201945.7645.7745.2745.5945.59280,400
Aug 14, 201945.7545.8345.3245.5345.53444,100
Aug 13, 201945.6546.8145.5746.5746.57754,600
Aug 12, 201945.6146.0245.3445.7645.76232,300
Aug 09, 201946.3146.5445.9445.9645.96293,300
Aug 08, 201945.8646.7945.5046.7446.74739,400
Aug 07, 201944.1045.5143.8345.4345.43587,300
Aug 06, 201945.1345.3944.2544.7144.71524,900
Aug 05, 201944.8445.1344.5544.8444.84509,300
Aug 02, 201945.9246.1245.5345.8945.89380,900
Aug 01, 201945.5746.2545.3646.0446.04813,300
Jul 31, 201946.3446.5245.1045.5745.57653,000
Jul 30, 201946.0046.5745.8346.2846.28456,400
Jul 29, 201945.5546.5245.4046.4046.40760,500
Jul 26, 201943.3345.5143.2145.4745.47932,500
Jul 25, 201944.8945.8041.5043.0143.011,955,200
Jul 24, 201946.6847.5046.6847.2047.20815,200
Jul 23, 201946.1047.1246.0246.8446.84746,300
Jul 22, 201945.4746.4345.3646.1046.10794,900
Jul 19, 201945.6445.9345.2245.2545.25755,600
Jul 18, 201944.6545.6744.3145.6045.60610,200
Jul 17, 201944.1144.5743.9044.2644.26374,600
Jul 16, 201943.9844.6043.9844.2044.20510,400
Jul 15, 201944.2844.4043.6844.0244.02418,800
Jul 12, 201943.7844.2243.3944.1244.12342,300
Jul 11, 201943.5444.1243.4443.7843.78341,700
Jul 10, 201943.2943.4642.9543.3143.31270,000
Jul 09, 201942.6343.1642.6343.0743.07245,800
Jul 08, 201943.1643.3442.7642.8342.83327,600
Jul 05, 201942.9043.2142.3943.1943.19185,900
Jul 03, 201942.4443.1842.3343.1543.15238,100
Jul 02, 201942.2942.4642.0442.2942.29291,200
Jul 01, 201942.3942.5241.9642.3142.31377,700
Jun 28, 201941.9842.1441.7041.8341.831,268,300
Jun 27, 201941.6241.9241.6241.7741.77362,300
Jun 26, 201941.6541.7941.2441.5941.59500,500
Jun 25, 201942.2642.3241.5641.5741.57447,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...