Home > Quotes > CLGX > Historical Prices

CoreLogic, Inc. Historical Stock Prices

CLGX 
$26.7
*  
0.48
  negative  
1.77%
Get CLGX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  26.85  27.06  26.47  26.70 661,236
05/23/2013 26.14 27.3 25.73 27.18 1,634,516
05/22/2013 27.56 27.73 25.81 26.22 1,344,557
05/21/2013 27.79 28.13 27.49 27.6 556,562
05/20/2013 27.6 27.82 27.46 27.73 979,596
05/17/2013 27.45 27.9 27.27 27.65 728,932
05/16/2013 27.86 28.01 27.195 27.26 859,810
05/15/2013 28.05 28.15 27.73 27.85 562,700
05/14/2013 27.58 28.21 27.39 28.07 578,116
05/13/2013 28.13 28.15 27.53 27.57 862,077
05/10/2013 28.16 28.68 28.13 28.23 513,041
05/09/2013 28.03 28.46 27.95 28.21 752,695
05/08/2013 28.02 28.32 27.81 28.13 991,121
05/07/2013 27.74 28.3 27.53 28.15 866,771
05/06/2013 27.38 27.91 26.92 27.67 766,189
05/03/2013 27.77 28.16 27.43 27.47 691,831
05/02/2013 26.62 27.82 26.59 27.49 1,249,319
05/01/2013 27.14 27.39 26.48 26.56 1,050,374
04/30/2013 27.24 27.58 26.98 27.28 1,206,740
04/29/2013 26.84 27.49 26.29 27.21 1,058,562
04/26/2013 26.53 26.87 26.259 26.82 891,104
04/25/2013 24.97 28.12 24.86 26.52 3,076,080
04/24/2013 24.57 24.74 24.39 24.7 632,839
04/23/2013 24.14 24.58 24.12 24.57 525,938
04/22/2013 24.15 24.15 23.48 24 1,066,120
04/19/2013 24.07 24.31 23.85 24.19 483,381
04/18/2013 24.47 24.71 23.845 24.02 813,589
04/17/2013 24.41 24.55 24.1001 24.39 829,850
04/16/2013 24.86 25.07 24.26 24.68 1,017,770
04/15/2013 25.48 25.83 24.61 24.68 1,313,831
04/12/2013 25.54 25.71 24.85 25.59 1,695,806
04/11/2013 24.09 26.44 23.72 25.68 3,281,232
04/10/2013 25.13 25.17 24.13 24.16 1,873,813
04/09/2013 25.1 25.21 24.85 25.11 547,807
04/08/2013 25.12 25.26 24.75 25.1 603,936
04/05/2013 24.95 25.14 24.66 25.08 575,017
04/04/2013 25.02 25.345 24.68 25.24 912,625
04/03/2013 25.63 25.83 24.98 25.04 1,140,100
04/02/2013 25.47 25.76 25.395 25.64 766,242
04/01/2013 25.82 26.03 25.19 25.43 580,841
03/28/2013 25.55 25.9 25.375 25.86 939,815
03/27/2013 25.3 25.68 25.03 25.56 737,380
03/26/2013 25.33 25.69 25.26 25.45 1,306,869
03/25/2013 25.34 25.49 24.52 25.22 1,282,437
03/22/2013 25.74 25.87 25.29 25.33 632,327
03/21/2013 26 26.16 25.69 25.69 728,829
03/20/2013 25.71 26.22 25.49 26.13 1,033,110
03/19/2013 26.51 26.51 25.38 25.56 1,157,032
03/18/2013 26.7 26.86 26.43 26.45 453,498
03/15/2013 27.3 27.56 27.03 27.04 1,227,508
03/14/2013 27.45 27.78 27.08 27.34 862,563
03/13/2013 27.44 27.5 26.97 27.43 877,668
03/12/2013 27.28 27.53 27.22 27.46 640,649
03/11/2013 27.13 27.31 26.87 27.28 647,106
03/08/2013 27.07 27.29 26.8 27.17 772,164
03/07/2013 26.66 27.27 26.66 26.91 717,562
03/06/2013 26.86 26.98 26.59 26.69 457,943
03/05/2013 26.25 26.885 26.12 26.8 556,621
03/04/2013 26.05 26.22 25.85 26.13 588,582
03/01/2013 25.89 26.24 25.5624 26.15 1,204,433
02/28/2013 25.9 26.11 25.75 25.91 1,366,771
02/27/2013 25.23 26.16 25.11 25.95 1,291,696
02/26/2013 24.56 25.56 24.56 25.29 1,990,512
02/25/2013 24.92 25.04 24.48 24.52 1,503,454
02/22/2013 27.28 28.02 24.54 24.79 3,459,295
02/21/2013 28.06 28.13 26.4 26.99 1,658,220
02/20/2013 28.3 28.45 27.97 28.19 1,194,030
02/19/2013 28.02 28.49 27.895 28.48 642,457
02/15/2013 28.29 28.29 27.92 28.01 814,866
02/14/2013 28.25 28.41 28.04 28.05 706,738
02/13/2013 28.62 28.79 28.24 28.34 830,781
02/12/2013 28.73 29 28.6 28.65 747,705
02/11/2013 28.54 28.85 28.5 28.78 851,433
02/08/2013 28.37 28.62 28.3 28.5 985,592
02/07/2013 28.16 28.41 28.06 28.3 1,074,156
02/06/2013 27.53 28.25 27.49 28.11 1,106,951
02/05/2013 27.42 27.75 27.21 27.63 1,123,100
02/04/2013 26.66 27.419 26.61 27.24 800,683
02/01/2013 26.37 27.26 26.185 26.86 1,342,001
01/31/2013 25.09 26.48 25.09 26.24 3,037,874
01/30/2013 25.62 25.88 24.95 24.97 1,793,113
01/29/2013 25.98 25.98 24.72 25.57 2,671,852
01/28/2013 26.96 27.04 25.87 25.94 1,505,505
01/25/2013 27.25 27.27 26.845 26.95 822,434
01/24/2013 27.83 27.83 27.2 27.24 848,324
01/23/2013 28.19 28.27 27.75 27.81 543,382
01/22/2013 27.89 28.59 27.89 28.31 681,046
01/18/2013 27.75 28 27.54 27.84 469,470
01/17/2013 27.75 28.13 27.6307 27.79 934,278
01/16/2013 26.89 27.92 26.85 27.63 1,058,370
01/15/2013 26.22 27.12 25.9 26.9 875,056
01/14/2013 26.63 26.81 26.32 26.34 968,670
01/11/2013 27.36 27.36 26.61 26.63 917,096
01/10/2013 27.55 27.65 27.2 27.36 434,902
01/09/2013 27.5 27.74 27.28 27.39 642,795
01/08/2013 27.48 27.61 27.088 27.34 575,516
01/07/2013 27.63 27.93 27.38 27.49 467,754
01/04/2013 27.47 27.82 27.23 27.78 710,343
01/03/2013 27.42 27.97 27.1 27.33 946,429
01/02/2013 27.54 27.59 27.06 27.45 759,539
12/31/2012 26.35 27.05 26.21 26.92 524,458
12/28/2012 26.84 27.07 26.41 26.43 573,731
12/27/2012 27.2 27.36 26.55 26.88 631,283
12/26/2012 27.21 27.52 27.21 27.22 476,281
12/24/2012 27.07 27.27 26.89 27.2 233,009
12/21/2012 27.12 27.37 26.38 27.14 2,201,177
12/20/2012 27.2 27.69 27.16 27.53 635,267
12/19/2012 27.8 28.07 27.05 27.11 710,235
12/18/2012 27.37 28.065 27.07 28 1,030,940
12/17/2012 27.55 27.6 27.24 27.38 539,067
12/14/2012 27.22 27.64 27.0519 27.45 531,752
12/13/2012 27.29 27.7 27.045 27.14 741,322
12/12/2012 27.4 27.5 27.18 27.31 890,162
12/11/2012 26.99 27.25 26.95 27.25 587,294
12/10/2012 27.38 27.38 26.32 26.87 889,488
12/07/2012 26.1 26.62 25.9 26.53 555,317
12/06/2012 25.97 26.42 25.81 26.08 750,607
12/05/2012 26.22 26.68 26.09 26.51 521,385
12/04/2012 26.17 26.475 26 26.18 558,206
12/03/2012 25.92 26.33 25.678 26.21 695,666
11/30/2012 26.05 26.05 25.55 25.84 1,710,151
11/29/2012 25.72 26.12 25.7 25.99 609,189
11/28/2012 25.27 25.69 25.04 25.6 909,218
11/27/2012 25.6 25.68 25.28 25.48 771,918
11/26/2012 25.3 25.76 25.1713 25.73 940,045
11/23/2012 25.03 25.36 24.77 25.34 245,319
11/21/2012 24.78 25.07 24.59 25.05 602,772
11/20/2012 24.59 24.92 24.52 24.8 1,044,629
11/19/2012 24.43 24.86 24.21 24.78 2,412,590
11/16/2012 23.69 24.35 23.48 24.35 1,508,951
11/15/2012 23.18 23.59 22.9 23.51 1,273,643
11/14/2012 23.9 23.93 23.2 23.26 2,454,133
11/13/2012 24.09 24.18 23.75 23.76 873,750
11/12/2012 24.36 24.52 24.15 24.26 502,979
11/09/2012 23.91 24.38 23.7845 24.29 1,051,157
11/08/2012 24 24.285 24 24.2 1,561,264
11/07/2012 23.82 24.345 23.78 24.14 1,445,684
11/06/2012 24.09 24.32 23.87 24.13 1,656,631
11/05/2012 23.33 23.95 23.25 23.87 1,530,115
11/02/2012 23.82 24.07 23.16 23.22 1,227,062
11/01/2012 23.93 24.13 23.57 23.74 1,981,294
10/31/2012 23.5 23.91 23.12 23.8 3,082,407
10/26/2012 23.66 23.78 22.125 23.12 3,360,022
10/25/2012 29.21 29.5 23.47 23.58 5,379,074
10/24/2012 26.28 26.68 26.04 26.54 625,112
10/23/2012 26.06 26.49 25.8 26.19 679,858
10/22/2012 26.4 26.52 25.87 26.34 802,853
10/19/2012 27.18 27.3 26.36 26.51 671,892
10/18/2012 27.89 27.93 27.26 27.26 458,760
10/17/2012 27.69 28.15 27.37 27.9 870,751
10/16/2012 27.26 27.75 27.14 27.69 584,011
10/15/2012 26.81 27.13 26.7 27.12 840,494
10/12/2012 27.2 27.21 26.685 26.79 349,407
10/11/2012 26.92 27.57 26.89 27.28 576,480
10/10/2012 26.82 26.965 26.55 26.72 240,135
10/09/2012 27.31 27.38 26.79 26.84 333,488
10/08/2012 27.41 27.56 26.99 27.38 322,729
10/05/2012 27.9 28 27.55 27.59 649,565
10/04/2012 27.41 27.87 27.31 27.87 804,943
10/03/2012 26.74 27.43 26.48 27.36 692,783
10/02/2012 26.45 26.73 26.45 26.63 380,313
10/01/2012 26.53 26.75 25.96 26.43 1,170,974
09/28/2012 26.57 26.739 26.32 26.53 538,342
09/27/2012 26.39 26.7901 26.38 26.66 800,843
09/26/2012 26.55 26.64 26.16 26.21 819,600
09/25/2012 27.24 27.49 26.52 26.55 836,843
09/24/2012 27.58 27.61 26.92 27.17 659,198
09/21/2012 27.29 27.83 27.22 27.66 1,242,564
09/20/2012 26.79 27.38 26.61 27.06 1,038,220
09/19/2012 26.33 26.71 26.12 26.48 615,634
09/18/2012 25.98 26.6 24.68 26.28 719,183
09/17/2012 26.79 26.91 26.525 26.65 951,685
09/14/2012 26.8 26.9999 26.68 26.9 715,395
09/13/2012 25.89 26.75 25.89 26.68 1,294,197
09/12/2012 25.61 26 25.46 25.88 836,243
09/11/2012 25.33 25.5462 25.122 25.5 1,107,588
09/10/2012 25.5 25.625 25.22 25.28 643,687
09/07/2012 25.62 25.79 25.35 25.49 571,021
09/06/2012 25.01 25.66 24.9 25.58 914,429
09/05/2012 24.8 24.97 24.64 24.97 722,867
09/04/2012 24.57 24.875 24.49 24.87 570,854
08/31/2012 24.53 24.72 24.28 24.6 450,596
08/30/2012 24.55 24.55 24.05 24.43 412,925
08/29/2012 24.39 24.8 24.36 24.72 897,135
08/28/2012 24.16 24.86 24.0301 24.37 871,937
08/27/2012 24.43 24.705 24.13 24.17 386,503
08/24/2012 24.02 24.46 24.02 24.31 335,480
08/23/2012 24.4 24.48 23.95 24.07 682,509
08/22/2012 24.38 24.65 24.27 24.46 791,870
08/21/2012 24.68 24.86 24.26 24.37 1,112,272
08/20/2012 24.5 24.75 24.34 24.57 800,114
08/17/2012 24.43 24.62 24.41 24.54 732,843
08/16/2012 24.29 24.52 24.29 24.39 848,790
08/15/2012 24.2 24.43 24.2 24.34 756,085
08/14/2012 24.16 24.32 24.03 24.26 1,006,089
08/13/2012 23.96 24.11 23.8601 24.1 672,158
08/10/2012 23.75 24.09 23.72 24.03 1,001,548
08/09/2012 23.28 23.96 23.25 23.88 1,269,654
08/08/2012 23.3 23.53 23.2805 23.33 531,658
08/07/2012 22.91 23.52 22.91 23.47 1,004,924
08/06/2012 23.23 23.52 22.78 22.8 1,292,407
08/03/2012 23.38 23.412 23.01 23.03 755,864
08/02/2012 22.81 23.38 22.8 23.16 666,907
08/01/2012 23.04 23.18 20.33 22.8 1,679,041
07/31/2012 22.88 23.15 22.88 23 700,706
07/30/2012 23.15 23.24 22.98 23.08 825,197
07/27/2012 22.82 23.22 22.75 23.1 997,719
07/26/2012 22.71 23.1 22.68 22.75 1,465,117
07/25/2012 23.29 23.38 22.24 22.35 3,519,921
07/24/2012 22.64 24.302 21.19 23.39 5,805,269
07/23/2012 20.56 20.91 20.42 20.76 1,505,342
07/20/2012 20.45 21.09 20.34 20.89 2,350,806
07/19/2012 20.57 20.76 20.4 20.47 929,603
07/18/2012 20.42 20.63 20.17 20.57 836,949
07/17/2012 20.43 20.46 20.16 20.45 754,023
07/16/2012 20.52 20.52 20.07 20.28 1,273,641
07/13/2012 20.06 20.53 19.95 20.5 1,725,454
07/12/2012 19.9 20.21 19.72 20.04 1,108,667
07/11/2012 19.76 20.22 19.76 20.1 1,797,072
07/10/2012 19.69 19.88 19.43 19.76 2,113,385
07/09/2012 19.38 19.7 19.23 19.6 925,904
07/06/2012 19.38 19.48 19.14 19.38 470,866
07/05/2012 19.47 19.78 19.44 19.56 695,066
07/03/2012 19.2 19.6 19.1 19.58 553,716
07/02/2012 18.42 19.295 18.35 19.25 2,062,348
06/29/2012 18.39 18.5 18.01 18.31 1,234,739
06/28/2012 18.49 18.68 17.77 18.03 2,195,586
06/27/2012 17.4 17.43 17.31 17.4 615,877
06/26/2012 17.35 17.41 17.15 17.35 469,652
06/25/2012 17.51 17.53 17.31 17.32 616,491
06/22/2012 17.62 17.76 17.5 17.72 1,376,144
06/21/2012 17.57 17.72 17.45 17.55 923,071
06/20/2012 17.39 17.635 17.25 17.52 1,418,616
06/19/2012 17.3 17.49 17.14 17.41 1,497,436
06/18/2012 17.18 17.39 17.1 17.23 987,719
06/15/2012 17.03 17.25 16.92 17.19 1,118,337
06/14/2012 17 17.09 16.89 16.99 867,005
06/13/2012 17.15 17.25 16.91 16.94 881,551
06/12/2012 17.1 17.41 17.09 17.24 891,548
06/11/2012 17.53 17.54 17.05 17.05 547,886
06/08/2012 16.72 17.33 16.622 17.33 942,888
06/07/2012 16.6 17 16.59 16.76 556,605
06/06/2012 16.56 16.66 16.365 16.49 1,248,141
06/05/2012 15.96 16.47 15.96 16.44 534,696
06/04/2012 16.31 16.435 15.95 16.07 675,042
06/01/2012 16.64 16.73 16.2 16.3 822,561
05/31/2012 16.83 17.03 16 16.99 777,495
05/30/2012 17.59 17.6 17.22 17.23 406,829
05/29/2012 17.66 17.9 17.6 17.81 1,215,805
05/25/2012 17.27 17.7 17.2 17.5 950,212
05/24/2012 17.04 17.49 16.98 17.24 871,172
05/23/2012 16.88 17.16 16.81 17.04 453,111
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.