CLGX Quote, Trading Chart, CoreLogic Inc.
home / stock / clgx / clgx quote
$80 Last:
0.59% Change Percent:
$79.97 Open:
$80 Previous Close:
$80.01 High:
$79.96 Low:
3,583,493 Volume:
06/03/2021 04:43:56 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CLGX Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-03 | 79.97 | 80 | 80.01 | 79.96 | 3,583,493 |
| 2021-06-02 | 79.48 | 79.53 | 79.62 | 79.48 | 690,029 |
| 2021-06-01 | 79.53 | 79.55 | 79.605 | 79.45 | 815,212 |
| 2021-05-31 | 79.6 | 79.5 | 79.6 | 79.46 | 899,471 |
| 2021-05-28 | 79.6 | 79.5 | 79.6 | 79.46 | 899,471 |
| 2021-05-27 | 79.62 | 79.47 | 79.64 | 79.46 | 1,325,579 |
| 2021-05-26 | 79.62 | 79.57 | 79.63 | 79.35 | 868,438 |
| 2021-05-25 | 79.63 | 79.57 | 79.65 | 79.57 | 824,854 |
| 2021-05-24 | 79.64 | 79.62 | 79.685 | 79.54 | 926,144 |
| 2021-05-21 | 79.65 | 79.64 | 79.69 | 79.575 | 680,802 |
| 2021-05-20 | 79.55 | 79.61 | 79.64 | 79.51 | 466,523 |
| 2021-05-19 | 79.49 | 79.55 | 79.5825 | 79.46 | 1,403,043 |
| 2021-05-18 | 79.52 | 79.52 | 79.56 | 79.48 | 1,056,822 |
| 2021-05-17 | 79.5 | 79.5 | 79.6 | 79.48 | 871,929 |
| 2021-05-14 | 79.5 | 79.56 | 79.58 | 79.45 | 1,177,582 |
| 2021-05-13 | 79.59 | 79.5 | 79.59 | 79.49 | 923,363 |
| 2021-05-12 | 79.59 | 79.55 | 79.64 | 79.53 | 1,185,707 |
| 2021-05-11 | 79.55 | 79.6 | 79.65 | 79.54 | 1,220,478 |
| 2021-05-10 | 79.55 | 79.62 | 79.6658 | 79.52 | 845,966 |
| 2021-05-07 | 79.65 | 79.5 | 79.7 | 79.47 | 3,061,910 |
News, Short Squeeze, Breakout and More Instantly...
-
The number of underwater homes decreased by 24% year over year in Q1 2021 Average homeowner gained $33,400 in equity between Q1 2020 and Q1 2021 CoreLogic ® , a leading global property information, analytics and data-enabled solutions provider, today released th...
-
CoreLogic®, a leading global property information, analytics and data-enabled solutions provider, today announced the completion of its acquisition by funds managed by Stone Point Capital and Insight Partners for $80 per share in cash. CoreLogic’s common stock has ceased tra...
-
Targa Resources & Envestnet Set to Join S&P MidCap 400 Targa Resources & Envestnet Set to Join S&P MidCap 400 PR Newswire NEW YORK , June 3, 2021 /PRNewswire/ -- S&P Dow Jones Indices will make the following changes to the S&P Mid...