CoreLogic, Inc. Historical Stock Prices

CLGX 
$31.73
*  
0.53
1.7%
Get CLGX Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading CLGX now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.50  31.75  31.22  31.73 463,316
12/18/2014 31.67 31.75 31.22 31.73 459,991
12/17/2014 30.63 31.28 30.3 31.2 537,070
12/16/2014 30.33 31.08 30.2 30.53 592,307
12/15/2014 30.81 30.83 30.1 30.43 422,059
12/12/2014 31.16 31.34 30.59 30.6 709,204
12/11/2014 31.54 31.99 31.44 31.46 602,064
12/10/2014 31.6 31.7899 31.18 31.5 650,332
12/09/2014 32.04 32.13 31.72 31.77 487,976
12/08/2014 32.73 32.83 32.23 32.34 273,950
12/05/2014 32.82 33 32.74 32.84 344,466
12/04/2014 32.84 33 32.66 32.77 349,002
12/03/2014 33.02 33.12 32.79 32.96 241,433
12/02/2014 32.7 33.09 32.57 32.98 466,551
12/01/2014 33.06 33.3 32.74 32.75 437,897
11/28/2014 33.08 33.41 33.04 33.22 200,824
11/26/2014 33.17 33.25 33.01 33.12 443,059
11/25/2014 33.57 33.71 33.02 33.18 454,294
11/24/2014 33.45 33.68 33.2 33.49 506,252
11/21/2014 33.03 33.27 32.91 33.26 710,593
11/20/2014 32.05 32.76 31.91 32.67 596,336
11/19/2014 32.04 32.32 31.77 32.21 463,606
11/18/2014 31.97 32.34 31.91 32.1 354,397
11/17/2014 32.03 32.3899 31.94 32 352,595
11/14/2014 31.23 32.3 31.23 32.11 1,514,519
11/13/2014 31.18 31.38 30.95 31.29 802,785
11/12/2014 30.89 31.15 30.89 31.12 373,982
11/11/2014 30.88 31.06 30.88 31 285,563
11/10/2014 30.98 31.21 30.88 30.92 376,452
11/07/2014 30.92 31.08 30.69 31 457,364
11/06/2014 30.85 31.07 30.82 30.87 395,607
11/05/2014 31.22 31.27 30.86 30.9 372,618
11/04/2014 31.26 31.48 30.91 30.98 430,209
11/03/2014 31.46 31.96 31.255 31.33 914,445
10/31/2014 31.24 31.59 31.01 31.37 787,036
10/30/2014 30.4 30.99 30.35 30.93 468,200
10/29/2014 30.63 30.89 30.35 30.44 734,214
10/28/2014 30.35 30.73 30.22 30.73 744,603
10/27/2014 30.33 30.51 30.25 30.3 786,334
10/24/2014 30.5 30.55 30.23 30.46 1,000,651
10/23/2014 29.53 31.12 29.5 30.28 2,435,467
10/22/2014 28.31 28.38 27.93 27.96 352,492
10/21/2014 27.98 28.53 27.98 28.24 539,673
10/20/2014 27.63 27.9 27.515 27.73 394,610
10/17/2014 27.1 28.08 26.96 27.74 825,041
10/16/2014 26 26.92 25.79 26.8 598,090
10/15/2014 25.67 26.65 25.541 26.43 865,034
10/14/2014 26.26 26.5 25.91 26 771,697
10/13/2014 25.97 26.29 25.835 26.05 498,195
10/10/2014 26.32 26.53 25.79 26.01 560,246
10/09/2014 26.93 27.05 26.33 26.33 433,756
10/08/2014 26.67 27.12 26.506 27.03 792,612
10/07/2014 26.42 26.67 26.05 26.61 1,231,678
10/06/2014 26.78 26.8 26.41 26.51 690,962
10/03/2014 26.66 27.04 26.62 26.68 459,382
10/02/2014 26.79 26.99 26.43 26.64 672,693
10/01/2014 26.92 27.05 26.53 26.74 765,907
09/30/2014 27.2 27.34 26.89 27.07 669,254
09/29/2014 26.74 27.33 26.69 27.17 343,914
09/26/2014 27.3 27.3 26.98 27.01 444,298
09/25/2014 27.46 27.63 27.185 27.21 595,702
09/24/2014 27.44 27.74 27.18 27.63 607,039
09/23/2014 27.31 27.485 27.11 27.16 387,779
09/22/2014 27.87 28 27.515 27.52 281,267
09/19/2014 28.2 28.47 27.83 27.96 658,275
09/18/2014 28.23 28.315 28 28.17 238,718
09/17/2014 28.18 28.33 28 28.12 316,716
09/16/2014 28.15 28.34 27.875 28.19 416,071
09/15/2014 28.35 28.47 28.05 28.14 394,909
09/12/2014 28.32 28.51 28.165 28.27 389,911
09/11/2014 28.08 28.575 28.08 28.36 431,757
09/10/2014 27.84 28.295 27.74 28.23 308,475
09/09/2014 27.86 28.02 27.54 27.79 309,077
09/08/2014 28.11 28.28 27.76 27.91 273,382
09/05/2014 28.23 28.39 28.029 28.18 182,846
09/04/2014 28.33 28.5 28.05 28.2 221,117
09/03/2014 28.61 28.74 28.11 28.28 642,177
09/02/2014 28.34 28.82 28.25 28.44 707,146
08/29/2014 27.77 28.36 27.75 28.27 332,698
08/28/2014 27.58 27.925 27.43 27.77 314,820
08/27/2014 28.03 28.095 27.47 27.67 429,541
08/26/2014 28.02 28.385 27.9 28.13 389,684
08/25/2014 28.03 28.25 27.92 28.05 254,304
08/22/2014 27.88 28.01 27.73 27.9 292,539
08/21/2014 27.74 27.96 27.45 27.95 317,413
08/20/2014 27.19 27.72 27.18 27.69 376,267
08/19/2014 27.4 27.5 27.17 27.26 277,570
08/18/2014 27.29 27.54 27.25 27.38 222,507
08/15/2014 27.27 27.3 26.89 27.08 334,957
08/14/2014 27.2 27.24 26.98 27.06 275,067
08/13/2014 26.84 27.08 26.73 27.08 370,838
08/12/2014 26.98 27.06 26.68 26.76 435,765
08/11/2014 27.28 27.31 26.97 27.05 249,661
08/08/2014 26.67 27.23 26.47 27.09 464,726
08/07/2014 27.18 27.18 26.55 26.65 345,662
08/06/2014 26.88 27.09 26.71 27.04 329,807
08/05/2014 26.99 27.15 26.78 27.02 297,380
08/04/2014 27.05 27.165 26.62 27.09 345,917
08/01/2014 27.16 27.21 26.83 26.96 579,451
07/31/2014 27.32 27.61 27.19 27.2 564,312
07/30/2014 27.55 27.66 27.35 27.57 665,069
07/29/2014 27.56 28.01 27.34 27.35 1,260,607
07/28/2014 28.03 28.24 27.89 27.9 1,033,532
07/25/2014 28.5 28.5 28 28.17 946,206
07/24/2014 27.75 29.045 27.75 28.76 2,970,757
07/23/2014 30.08 30.35 29.95 30.09 329,388
07/22/2014 29.58 30.28 29.53 29.97 502,813
07/21/2014 29.43 29.555 29.34 29.5 380,697
07/18/2014 29.25 29.73 29.19 29.58 362,000
07/17/2014 29.64 29.7 29.17 29.2 648,496
07/16/2014 29.65 29.9 29.45 29.73 804,387
07/15/2014 29.74 29.95 29.33 29.58 402,407
07/14/2014 29.76 30 29.62 29.71 457,958
07/11/2014 29.52 29.82 29.49 29.69 281,721
07/10/2014 29.32 29.685 29.16 29.62 429,819
07/09/2014 29.96 30.18 29.645 29.71 352,371
07/08/2014 30.15 30.2 29.78 29.92 435,002
07/07/2014 30.6 30.61 30.07 30.18 547,085
07/03/2014 30.1 30.35 30.1 30.19 338,426
07/02/2014 30.57 30.67 29.885 30.01 431,105
07/01/2014 30.53 31.04 30.48 30.65 760,655
06/30/2014 29.65 30.36 29.65 30.36 435,090
06/27/2014 29.93 30.19 29.8 29.83 951,189
06/26/2014 30.31 30.31 29.86 30.02 286,892
06/25/2014 29.92 30.42 29.83 30.29 428,376
06/24/2014 29.79 30.289 29.74 29.99 647,671
06/23/2014 29.86 29.92 29.465 29.83 297,189
06/20/2014 30.29 30.29 29.8 29.83 875,289
06/19/2014 30.22 30.3 30.04 30.26 245,975
06/18/2014 30.04 30.21 29.935 30.17 286,844
06/17/2014 29.77 30.42 29.42 30.04 465,115
06/16/2014 30.03 30.23 29.83 29.87 503,683
06/13/2014 30.09 30.11 29.76 30.02 587,340
06/12/2014 29.88 30.17 29.55 30.05 1,097,260
06/11/2014 29.91 30.16 29.8107 29.97 416,887
06/10/2014 29.92 30.07 29.72 30.06 600,442
06/09/2014 29.41 30.01 29.3091 30 543,041
06/06/2014 29.17 29.54 29.17 29.48 477,669
06/05/2014 29.11 29.22 28.87 29.17 389,899
06/04/2014 28.82 28.98 28.71 28.91 432,311
06/03/2014 29.08 29.08 28.61 28.93 481,667
06/02/2014 28.59 29.2 28.46 29.11 532,326
05/30/2014 28.64 28.64 28.485 28.53 366,436
05/29/2014 28.55 28.6999 28.48 28.64 266,680
05/28/2014 28.48 28.62 28.36 28.51 505,928
05/27/2014 28.59 28.78 28.43 28.53 298,467
05/23/2014 27.75 28.52 27.75 28.49 736,742
05/22/2014 27.56 27.81 27.4 27.74 397,298
05/21/2014 27.65 27.77 27.47 27.57 220,132
05/20/2014 27.61 27.76 27.24 27.52 730,512
05/19/2014 27.27 27.78 27.27 27.71 559,804
05/16/2014 27.62 27.62 27.23 27.47 610,446
05/15/2014 27.49 27.71 27 27.65 724,588
05/14/2014 28.03 28.04 27.513 27.54 418,320
05/13/2014 28.11 28.27 27.95 28.08 534,278
05/12/2014 27.67 28.13 27.67 28.05 539,539
05/09/2014 27.22 27.68 27.13 27.6 767,044
05/08/2014 27.24 27.85 27.08 27.2 833,519
05/07/2014 27.29 27.49 26.91 27.29 709,959
05/06/2014 27.77 27.77 27.07 27.29 842,910
05/05/2014 28.1 28.13 27.71 27.87 492,330
05/02/2014 28.43 28.63 28.32 28.35 556,010
05/01/2014 27.96 28.48 27.78 28.44 1,117,579
04/30/2014 27.76 28.15 27.163 28.03 1,977,499
04/29/2014 28.67 28.78 26.58 27.99 4,386,324
04/28/2014 28.67 28.77 27.85 28.43 1,060,538
04/25/2014 28.28 28.77 28.28 28.5 945,572
04/24/2014 28.99 29.01 28.45 28.46 946,986
04/23/2014 28.84 28.92 28.59 28.83 704,222
04/22/2014 28.61 29.09 28.61 28.87 635,312
04/21/2014 28.57 28.74 28.29 28.59 395,650
04/17/2014 28.39 28.71 28.25 28.57 434,915
04/16/2014 28.46 28.66 28.28 28.46 606,825
04/15/2014 27.86 28.4 27.68 28.32 935,436
04/14/2014 28.09 28.25 27.62 27.83 592,577
04/11/2014 28.74 28.78 27.8 27.88 941,848
04/10/2014 29.6 29.61 28.58 28.92 1,264,579
04/09/2014 29.21 29.63 28.75 29.62 913,645
04/08/2014 29.36 29.5 29.05 29.17 942,213
04/07/2014 30.33 30.41 29.4 29.4 1,052,784
04/04/2014 30.83 31.03 30.39 30.46 947,134
04/03/2014 30.9 30.9502 30.54 30.67 978,962
04/02/2014 30.57 31.01 30.53 30.81 1,633,207
04/01/2014 30.11 30.63 30.11 30.57 1,154,075
03/31/2014 29.75 30.13 29.64 30.04 773,056
03/28/2014 29.6 29.67 29.38 29.51 677,324
03/27/2014 29.48 29.93 29.12 29.53 1,184,844
03/26/2014 29.99 30.25 29.45 29.49 753,416
03/25/2014 30.54 30.72 29.83 29.87 909,966
03/24/2014 31.15 31.38 30.45 30.45 697,874
03/21/2014 30.82 31.665 30.82 31.1 1,468,610
03/20/2014 30.6 30.83 30.37 30.52 743,045
03/19/2014 31.55 31.62 30.73 30.75 1,099,468
03/18/2014 31.24 31.69 31.08 31.58 615,301
03/17/2014 31.63 31.9 31.16 31.23 1,182,845
03/14/2014 31.73 31.9 31.49 31.5 1,143,404
03/13/2014 32.25 32.46 31.62 31.77 1,260,476
03/12/2014 32.22 32.341 32.05 32.23 728,573
03/11/2014 32.69 32.71 32.22 32.39 761,046
03/10/2014 32.45 32.76 32.25 32.64 694,914
03/07/2014 33.19 33.4369 32.38 32.55 917,938
03/06/2014 33.54 33.58 33.09 33.11 365,703
03/05/2014 33.31 33.79 33.26 33.41 600,539
03/04/2014 32.89 33.53 32.87 33.23 925,822
03/03/2014 32.19 32.76 32.14 32.49 1,058,139
02/28/2014 32.67 33.23 32.42 32.6 1,463,122
02/27/2014 32.48 32.91 32.31 32.76 1,412,723
02/26/2014 32.83 33.189 31.7092 32.44 3,292,345
02/25/2014 34.71 34.8082 33.87 34.3 866,269
02/24/2014 34.76 35.07 33.95 34.68 967,370
02/21/2014 34.17 34.35 34.01 34.19 368,439
02/20/2014 34.52 34.7 34.05 34.15 597,330
02/19/2014 34.28 34.72 34.17 34.49 324,327
02/18/2014 34.04 34.46 33.67 34.38 532,262
02/14/2014 34.2 34.264 33.58 33.87 519,663
02/13/2014 33.28 34.23 33.01 34.17 876,854
02/12/2014 32.86 33.08 32.785 33.01 472,587
02/11/2014 32.45 32.99 32.3601 32.82 386,477
02/10/2014 32.54 32.55 32.16 32.46 462,427
02/07/2014 32.14 32.58 32.03 32.53 492,862
02/06/2014 31.83 32.08 31.68 32 376,601
02/05/2014 31.39 31.97 30.9 31.76 796,932
02/04/2014 31.41 31.89 30.93 31.55 1,045,650
02/03/2014 31.85 31.99 30.66 31.29 1,385,330
01/31/2014 31.82 32.155 31.66 31.85 740,418
01/30/2014 32.24 32.59 32.03 32.38 468,722
01/29/2014 32.25 32.54 31.66 31.88 771,214
01/28/2014 32.4 32.76 32.28 32.7 620,829
01/27/2014 32.78 32.954 32.12 32.33 489,629
01/24/2014 33.43 33.49 32.53 32.74 868,999
01/23/2014 34.22 34.22 33.61 33.72 344,729
01/22/2014 34.41 34.6855 34.07 34.34 335,475
01/21/2014 35.07 35.07 34.31 34.4 393,370
01/17/2014 35.28 35.4 34.69 34.79 374,777
01/16/2014 35.29 35.6 35.251 35.4 486,346
01/15/2014 35.25 35.52 35.07 35.41 456,377
01/14/2014 34.94 35.23 34.6 35.19 617,533
01/13/2014 35.83 35.91 34.75 34.88 700,504
01/10/2014 35.39 35.96 35.27 35.86 524,982
01/09/2014 34.98 35.51 34.94 35.25 475,416
01/08/2014 35.15 35.245 34.7 34.88 688,519
01/07/2014 34.54 35.6 34.52 35.22 648,481
01/06/2014 35.21 35.28 34.45 34.46 598,448
01/03/2014 35.24 35.48 34.85 35.15 412,692
01/02/2014 35.34 35.646 34.79 35.23 395,027
12/31/2013 36.03 36.03 35.31 35.53 478,790
12/30/2013 35.36 36.19 35.245 35.93 548,214
12/27/2013 35.32 35.51 35.22 35.4 212,660
12/26/2013 35.26 35.7 35.085 35.22 218,519
12/24/2013 34.96 35.37 34.83 35.18 111,942
12/23/2013 34.97 35.13 34.78 34.97 312,242
12/20/2013 34.37 35.22 34.37 34.82 1,098,260
12/19/2013 34.58 34.87 34.15 34.35 627,095
12/18/2013 34.62 34.75 33.81 34.73 477,525
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?