CoreLogic, Inc. Historical Stock Prices

CLGX 
$38.7
*  
0.60
1.53%
Get CLGX Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading CLGX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CLGX After Hours
 
 
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 04-MAY-2014 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.36  39.42  38.56  38.70 1,096,378
05/04/2015 39.18 39.57 38.83 39.3 483,679
05/01/2015 39.31 39.69 38.96 39.03 946,012
04/30/2015 40.17 40.29 38.92 39.11 1,181,698
04/29/2015 39.62 40.74 39.56 40.18 1,150,797
04/28/2015 39.25 39.925 39.02 39.68 984,520
04/27/2015 39.62 40.12 39.23 39.23 1,105,505
04/24/2015 39.56 40.31 38.41 39.45 1,057,315
04/23/2015 37.01 39.46 36.61 39.22 1,234,920
04/22/2015 35.76 35.76 35.3 35.61 319,613
04/21/2015 35.62 35.92 35.51 35.64 267,909
04/20/2015 35.18 35.5 34.88 35.45 333,713
04/17/2015 35.08 35.11 34.45 34.95 384,800
04/16/2015 35.23 35.42 35.06 35.31 216,474
04/15/2015 35.63 35.77 35.32 35.39 224,002
04/14/2015 35.65 35.75 35.28 35.59 179,466
04/13/2015 35.67 35.86 35.47 35.61 149,581
04/10/2015 35.74 35.91 35.59 35.68 307,158
04/09/2015 35.69 35.79 35.45 35.76 205,532
04/08/2015 35.54 35.79 35.36 35.75 277,632
04/07/2015 35.71 35.98 35.45 35.5 236,744
04/06/2015 35.54 35.88 35.46 35.77 461,196
04/02/2015 35.66 35.99 35.34 35.81 370,544
04/01/2015 35.24 35.73 34.84 35.7 476,008
03/31/2015 35.01 35.45 34.86 35.27 438,663
03/30/2015 34.21 35.18 34.1812 35.08 337,889
03/27/2015 34.09 34.18 33.78 34.05 410,806
03/26/2015 33.83 34.26 33.68 34 325,352
03/25/2015 34.29 34.44 33.87 33.92 464,207
03/24/2015 34.42 34.5 34.04 34.29 292,034
03/23/2015 34.05 34.51 34.01 34.39 284,389
03/20/2015 34.07 34.5 33.68 34.4 765,874
03/19/2015 33.35 34.08 33.27 33.89 472,536
03/18/2015 32.62 33.56 32.41 33.53 392,779
03/17/2015 32.75 32.9 32.585 32.72 318,205
03/16/2015 32.72 32.93 32.5 32.82 392,035
03/13/2015 32.59 32.99 32.14 32.57 446,482
03/12/2015 32.5 32.78 32.31 32.7 355,592
03/11/2015 31.8 32.36 31.62 32.35 385,516
03/10/2015 32.38 32.61 31.95 31.99 239,606
03/09/2015 33 33.21 32.5 32.68 296,210
03/06/2015 33.2 33.58 32.89 32.94 741,817
03/05/2015 33.47 33.504 33.11 33.4 274,499
03/04/2015 33.49 33.664 33.4 33.4 276,473
03/03/2015 33.37 33.66 33.37 33.62 522,372
03/02/2015 33.38 33.95 33.2001 33.56 509,101
02/27/2015 33.37 33.79 33.32 33.34 540,654
02/26/2015 34.35 34.48 33.23 33.66 746,561
02/25/2015 33.31 35.08 32.9 34.4 2,057,992
02/24/2015 35.44 36.44 35.2 35.91 795,859
02/23/2015 35.69 35.74 35.39 35.49 338,072
02/20/2015 35.61 35.91 35.37 35.7 618,076
02/19/2015 35.15 35.735 34.9675 35.51 340,122
02/18/2015 35.25 35.5399 35.05 35.3 439,438
02/17/2015 35.37 35.78 35.15 35.39 294,482
02/13/2015 35.07 35.52 34.945 35.46 337,259
02/12/2015 34.8 35.13 34.526 35.01 316,479
02/11/2015 34.19 34.59 34.01 34.52 258,266
02/10/2015 34.02 34.4 33.26 34.27 247,620
02/09/2015 33.81 33.94 33.46 33.63 320,877
02/06/2015 34.49 34.88 33.76 33.84 341,356
02/05/2015 34.12 34.59 33.96 34.47 349,649
02/04/2015 34.36 34.69 33.92 33.93 355,420
02/03/2015 33.6 34.41 33.6 34.39 313,379
02/02/2015 33.34 33.52 32.61 33.48 302,089
01/30/2015 32.99 33.45 32.9 33.2 455,547
01/29/2015 33.27 33.36 32.86 33.21 580,360
01/28/2015 34.49 34.54 33.15 33.31 879,933
01/27/2015 34.28 34.61 34.01 34.3 308,060
01/26/2015 34.4 34.65 34.13 34.63 437,681
01/23/2015 34.66 34.91 34.43 34.46 188,951
01/22/2015 34.62 34.895 34.1074 34.62 617,093
01/21/2015 34.6 34.84 34.18 34.52 366,436
01/20/2015 34.89 34.98 34.4 34.63 547,754
01/16/2015 33.76 34.75 33.75 34.73 946,765
01/15/2015 34.2 34.21 33.24 33.48 598,826
01/14/2015 32.29 33.94 32.2309 33.91 1,160,118
01/13/2015 33.13 33.5 32.22 32.6 398,991
01/12/2015 33 33.18 32.76 32.93 585,643
01/09/2015 32.76 32.9 32.52 32.76 404,343
01/08/2015 31.86 32.6 31.68 32.55 892,524
01/07/2015 30.96 31.64 30.575 31.58 418,442
01/06/2015 30.81 31.06 30.39 30.75 413,904
01/05/2015 31.15 31.26 30.49 30.78 293,184
01/02/2015 31.66 31.86 31.03 31.43 239,336
12/31/2014 32.16 32.22 31.58 31.59 313,888
12/30/2014 32.11 32.36 32.04 32.15 165,003
12/29/2014 32.1 32.46 32.1 32.23 156,164
12/26/2014 32.19 32.48 32.06 32.09 115,782
12/24/2014 32.15 32.44 32.065 32.15 117,814
12/23/2014 31.98 32.34 31.92 32.19 203,389
12/22/2014 31.68 31.93 31.5 31.9 276,995
12/19/2014 31.69 31.8999 31.52 31.58 1,267,149
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?