U.S. Markets open in 4 hrs 22 mins

CoreLogic, Inc. (CLGX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.50-0.11 (-0.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 2021------
May 07, 202179.6579.7079.4779.5079.503,061,900
May 06, 202179.7479.7579.6079.6179.61875,200
May 05, 202179.7179.7779.6479.6879.68543,100
May 04, 202179.7579.7679.6579.7379.73679,600
May 03, 202179.7779.7779.6979.6979.691,284,000
Apr 30, 202179.7179.7879.6579.7079.701,410,500
Apr 29, 202179.8179.8179.7079.7179.711,257,900
Apr 28, 202179.8679.9079.5279.6779.673,948,500
Apr 27, 202179.9179.9879.9179.9179.91815,700
Apr 26, 202179.8580.0579.8579.9079.90826,200
Apr 23, 202179.8780.1779.8279.9079.901,793,800
Apr 22, 202179.8979.9479.8079.8379.831,177,100
Apr 21, 202179.9579.9579.8079.8579.852,213,100
Apr 20, 202179.8279.9179.8279.8879.88621,700
Apr 19, 202179.9179.9179.8179.8379.83814,600
Apr 16, 202179.8879.9279.8079.8879.88458,000
Apr 15, 202179.8279.8779.7079.8379.83799,300
Apr 14, 202179.7179.7579.6779.6879.68584,700
Apr 13, 202179.7079.7979.6579.7279.72651,000
Apr 12, 202179.7879.7979.6579.6779.67500,900
Apr 09, 202179.6679.8079.6579.7979.79412,400
Apr 08, 202179.6579.7279.6579.6879.68400,100
Apr 07, 202179.6379.7579.6079.6679.66285,300
Apr 06, 202179.6079.7579.5779.6679.66508,700
Apr 05, 202179.4079.7079.3579.5879.581,560,500
Apr 01, 202180.0080.0479.3179.4579.45579,400
Mar 31, 202179.2679.6679.2279.2579.251,645,500
Mar 30, 202179.2479.2579.0379.2379.232,116,700
Mar 29, 202179.1979.5478.9779.0079.001,099,300
Mar 26, 202178.9979.3378.9779.2579.251,029,500
Mar 25, 202178.8879.0478.8078.9578.951,009,200
Mar 24, 202178.9079.0078.8478.9678.96956,800
Mar 23, 202178.8079.0178.8078.8278.821,413,500
Mar 22, 202179.3279.3578.6578.7778.771,281,000
Mar 19, 202179.2179.3779.1879.2279.222,355,600
Mar 18, 202179.2579.3279.1479.2579.25707,500
Mar 17, 202179.3479.4679.1579.2379.23856,200
Mar 16, 202179.2979.4379.1879.2179.21588,300
Mar 15, 202179.1579.3879.1579.3379.33578,400
Mar 12, 202179.1579.2479.0679.1579.15576,100
Mar 11, 202179.2579.2579.1279.2479.24649,100
Mar 10, 202179.3079.3079.0379.0679.06665,200
Mar 09, 202179.1979.6878.9479.1679.161,193,100
Mar 08, 202179.0079.3578.8778.9778.971,482,900
Mar 05, 202179.0079.2578.5079.0979.093,001,600
Mar 04, 202183.0783.6281.4781.7981.793,641,300
Mar 03, 202183.5683.7982.6182.8682.861,695,700
Mar 02, 202185.3285.7283.5083.5683.561,979,300
Mar 01, 202185.4486.6085.0385.4185.412,536,700
Feb 26, 202183.3384.9183.2884.6684.661,950,600
Feb 26, 20210.33 Dividend
Feb 25, 202184.2785.2383.0883.4483.111,862,900
Feb 24, 202184.8784.9683.3084.4184.081,638,800
Feb 23, 202186.2086.6583.7584.8284.481,848,100
Feb 22, 202188.8289.0086.3886.8086.461,059,000
Feb 19, 202190.3690.7088.9689.2288.87722,900
Feb 18, 202188.7390.4588.2489.9289.561,579,000
Feb 17, 202188.0088.6886.7588.6588.301,499,600
Feb 16, 202185.9688.7185.9688.4188.065,420,600
Feb 12, 202181.8582.2081.6381.9981.671,046,300
Feb 11, 202182.0182.0781.5581.7581.431,029,700
Feb 10, 202182.3882.3881.4981.7681.44950,900
Feb 09, 202181.7082.2481.5481.9481.621,151,900
Feb 08, 202182.0082.2381.4982.1981.862,385,100
Feb 05, 202181.4581.9881.3381.9081.581,772,300
Feb 04, 202180.1083.2879.8581.8281.5011,387,500
Feb 03, 202179.9080.7879.5280.7880.462,356,700
Feb 02, 202176.3081.3576.1480.0679.743,406,500
Feb 01, 202175.7376.6475.3876.1875.88962,200
Jan 29, 202175.1676.2975.0775.2974.991,035,000
Jan 28, 202175.1175.5974.8575.2174.91562,800
Jan 27, 202176.3476.6474.6674.9474.641,196,000
Jan 26, 202177.1377.1876.3076.4276.12794,100
Jan 25, 202177.3677.6776.6577.1176.81700,700
Jan 22, 202176.5577.7476.2077.3076.991,232,100
Jan 21, 202175.6580.2275.1276.7976.492,568,200
Jan 20, 202175.0076.2574.7175.6975.391,172,400
Jan 19, 202174.3675.0074.0874.6974.39945,300
Jan 15, 202174.4974.8973.5074.3274.031,034,200
Jan 14, 202175.1075.4774.4374.4474.15695,800
Jan 13, 202175.3875.9875.0175.0374.73438,400
Jan 12, 202174.5875.5074.5875.2474.94566,500
Jan 11, 202175.0075.6174.4774.4974.20826,100
Jan 08, 202175.4376.0074.9175.3375.03900,500
Jan 07, 202175.6075.9274.8975.4775.171,094,000
Jan 06, 202175.0076.0075.0075.3375.031,945,300
Jan 05, 202176.8877.0774.9075.0274.721,645,800
Jan 04, 202177.6878.1876.8376.8876.581,260,400
Dec 31, 202076.9877.5076.6677.3277.01461,200
Dec 30, 202076.3277.2676.3277.1576.84468,900
Dec 29, 202076.7176.7276.1576.3276.02352,600
Dec 28, 202077.6677.8676.5076.5976.29671,900
Dec 24, 202077.4277.7577.2177.5077.19410,000
Dec 23, 202077.6077.8077.1777.2876.971,333,400
Dec 22, 202078.0078.0877.3977.4577.141,633,100
Dec 21, 202077.5178.2077.3977.8477.531,777,700
Dec 18, 202079.4079.5077.3877.6277.312,504,500
Dec 17, 202079.2979.4578.7879.1578.841,212,500
Dec 16, 202079.1779.4978.8779.2478.931,334,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...