Quantcast

CoreLogic, Inc. Common Stock Historical Stock Prices

CLGX 
$47.17
*  
0.69
1.48%
Get CLGX Alerts
*Delayed - data as of Aug. 19, 2019 13:12 ET  -  Find a broker to begin trading CLGX now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    CLGX Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
13:12 46.95 47.305 46.52 47.17 133,700
08/16/2019 45.96 46.6505 45.62 46.48 293,223
08/15/2019 45.76 45.77 45.2656 45.59 280,363
08/14/2019 45.75 45.83 45.315 45.53 444,093
08/13/2019 45.65 46.81 45.57 46.57 754,647
08/12/2019 45.61 46.02 45.34 45.76 232,274
08/09/2019 46.31 46.54 45.94 45.96 293,472
08/08/2019 45.86 46.79 45.5 46.74 739,361
08/07/2019 44.1 45.51 43.83 45.43 587,399
08/06/2019 45.13 45.39 44.25 44.71 524,912
08/05/2019 44.84 45.13 44.55 44.84 509,311
08/02/2019 45.92 46.12 45.53 45.89 380,934
08/01/2019 45.57 46.25 45.36 46.04 813,310
07/31/2019 46.34 46.52 45.1 45.57 653,013
07/30/2019 46 46.57 45.83 46.28 456,437
07/29/2019 45.55 46.515 45.4 46.4 760,460
07/26/2019 43.33 45.505 43.206 45.47 932,469
07/25/2019 44.89 45.8 41.495 43.01 1,955,156
07/24/2019 46.68 47.5 46.68 47.2 815,214
07/23/2019 46.1 47.12 46.0173 46.84 746,265
07/22/2019 45.47 46.4295 45.36 46.1 794,933
07/19/2019 45.64 45.93 45.22 45.25 755,612
07/18/2019 44.65 45.67 44.305 45.6 638,633
07/17/2019 44.11 44.57 43.9 44.26 374,553
07/16/2019 43.98 44.6 43.98 44.2 510,385
07/15/2019 44.28 44.4 43.68 44.02 418,822
07/12/2019 43.78 44.22 43.39 44.12 342,286
07/11/2019 43.54 44.12 43.44 43.78 341,685
07/10/2019 43.29 43.46 42.9549 43.31 270,011
07/09/2019 42.63 43.16 42.63 43.07 245,840
07/08/2019 43.16 43.34 42.76 42.83 327,570
07/05/2019 42.9 43.21 42.39 43.19 185,868
07/03/2019 42.44 43.18 42.33 43.15 238,083
07/02/2019 42.29 42.46 42.04 42.29 291,198
07/01/2019 42.39 42.52 41.96 42.31 378,507
06/28/2019 41.98 42.14 41.7 41.83 1,268,260
06/27/2019 41.62 41.92 41.62 41.77 362,332
06/26/2019 41.65 41.79 41.24 41.59 500,474
06/25/2019 42.26 42.32 41.56 41.57 447,038
06/24/2019 42.65 42.81 42.1 42.1 355,703
06/21/2019 43.54 43.79 42.485 42.6 748,483
06/20/2019 43.2 43.94 43.02 43.79 497,470
06/19/2019 42.94 43.26 42.39 42.76 515,240
06/18/2019 42.99 43.41 42.715 42.92 793,389
06/17/2019 42.43 42.77 42.35 42.48 374,784
06/14/2019 43.08 43.08 42.27 42.33 465,059
06/13/2019 43.52 43.69 42.96 43.11 424,983
06/12/2019 42.43 43.46 42.43 43.4 480,521
06/11/2019 43.25 43.57 42.46 42.68 363,145
06/10/2019 43.02 43.32 42.66 43 469,726
06/07/2019 42.39 43.005 42.39 42.71 413,203
06/06/2019 41.49 42.44 41.49 42.31 424,275
06/05/2019 41.13 41.59 40.86 41.49 453,557
06/04/2019 39.49 41.0888 39.225 40.91 518,005
06/03/2019 39.25 39.25 38.64 39.12 673,660
05/31/2019 39.62 39.62 38.89 39.19 903,455
05/30/2019 41.09 41.45 39.95 39.99 470,165
05/29/2019 41.01 41.08 40.73 41.01 522,932
05/28/2019 40.96 41.39 40.96 41.21 480,789
05/24/2019 40.71 41.38 40.64 40.92 415,938
05/23/2019 40.55 40.75 40.34 40.5 556,622
05/22/2019 40.87 41.2 40.41 40.92 771,248
05/21/2019 40.68 41.25 40.68 41.06 416,980
05/20/2019 40 40.71 39.865 40.42 301,864
05/17/2019 40 40.98 39.98 40.51 405,300
05/16/2019 39.92 40.59 39.725 40.28 422,631
*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?



Smart Portfolio