CLGX - CoreLogic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201942.2642.3241.5641.5741.57447,000
Jun 24, 201942.6542.8142.1042.1042.10355,700
Jun 21, 201943.5443.7942.4942.6042.60748,500
Jun 20, 201943.2043.9443.0243.7943.79497,500
Jun 19, 201942.9443.2642.3942.7642.76515,200
Jun 18, 201942.9943.4142.7242.9242.92793,400
Jun 17, 201942.4342.7742.3542.4842.48374,800
Jun 14, 201943.0843.0842.2742.3342.33465,100
Jun 13, 201943.5243.6942.9643.1143.11425,000
Jun 12, 201942.4343.4642.4343.4043.40480,500
Jun 11, 201943.2543.5742.4642.6842.68363,100
Jun 10, 201943.0243.3242.6643.0043.00469,700
Jun 07, 201942.3943.0142.3942.7142.71413,200
Jun 06, 201941.4942.4441.4942.3142.31424,300
Jun 05, 201941.1341.5940.8641.4941.49453,600
Jun 04, 201939.4941.0939.2340.9140.91518,000
Jun 03, 201939.2539.2538.6439.1239.12673,700
May 31, 201939.6239.6238.8939.1939.19903,500
May 30, 201941.0941.4539.9539.9939.99470,200
May 29, 201941.0141.0840.7341.0141.01522,900
May 28, 201940.9641.3940.9641.2141.21480,800
May 24, 201940.7141.3840.6440.9240.92415,900
May 23, 201940.5540.7540.3440.5040.50556,600
May 22, 201940.8741.2040.4140.9240.92771,200
May 21, 201940.6841.2540.6841.0641.06417,000
May 20, 201940.0040.7139.8740.4240.42301,900
May 17, 201940.0040.9839.9840.5140.51405,300
May 16, 201939.9240.5939.7340.2840.28422,600
May 15, 201938.3039.7138.3039.6939.69330,600
May 14, 201938.5338.9238.4538.6738.67361,900
May 13, 201938.9839.1738.3238.5138.51503,300
May 10, 201939.5139.9039.0839.7539.75350,700
May 09, 201939.0739.6538.5739.6139.61289,700
May 08, 201939.4839.8639.2639.4539.45264,600
May 07, 201940.2840.3539.4039.6339.63572,700
May 06, 201939.9140.8739.8440.6540.65483,400
May 03, 201940.2140.6539.9740.6240.62554,200
May 02, 201939.8040.3839.7440.0340.03553,700
May 01, 201940.6240.6239.6939.9339.93848,800
Apr 30, 201940.9541.2340.3940.6140.61702,000
Apr 29, 201940.8141.2340.7340.9540.95620,200
Apr 26, 201940.3940.9040.1840.8140.811,059,200
Apr 25, 201941.8541.8539.8240.2040.201,627,100
Apr 24, 201942.3442.7042.2042.3542.35649,700
Apr 23, 201942.0242.4342.0242.2542.25734,900
Apr 22, 201942.1142.3341.9541.9841.98548,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...