CoreLogic Inc. Common Stockのデータ

CoreLogic Inc. Common Stockの基本情報

名前 CoreLogic Inc. Common Stock
ティッカー CLGX
United States
上場年 nan
セクター Technology

CoreLogic Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 88.71 85.96 85.96 88.41 5418700.0 88.41
2021-02-12 82.2 81.63 81.85 81.99 1046300.0 81.99
2021-02-11 82.07 81.55 82.01 81.75 1029700.0 81.75
2021-02-10 82.38 81.49 82.38 81.76 950900.0 81.76
2021-02-09 82.24 81.54 81.7 81.94 1151900.0 81.94
2021-02-08 82.23 81.49 82.0 82.19 2385100.0 82.19
2021-02-05 81.98 81.33 81.45 81.9 1772300.0 81.9
2021-02-04 83.28 79.85 80.1 81.82 11387500.0 81.82
2021-02-03 80.78 79.52 79.9 80.78 2356700.0 80.78
2021-02-02 81.35 76.14 76.3 80.06 3406500.0 80.06
2021-02-01 76.64 75.38 75.73 76.18 962200.0 76.18
2021-01-29 76.29 75.07 75.16 75.29 1035000.0 75.29
2021-01-28 75.59 74.85 75.11 75.21 562800.0 75.21
2021-01-27 76.64 74.66 76.34 74.94 1196000.0 74.94
2021-01-26 77.18 76.3 77.13 76.42 794100.0 76.42
2021-01-25 77.67 76.65 77.36 77.11 700700.0 77.11
2021-01-22 77.74 76.2 76.55 77.3 1232100.0 77.3
2021-01-21 80.22 75.12 75.65 76.79 2568200.0 76.79
2021-01-20 76.25 74.71 75.0 75.69 1172400.0 75.69
2021-01-19 75.0 74.08 74.36 74.69 945300.0 74.69
2021-01-15 74.89 73.5 74.49 74.32 1034200.0 74.32
2021-01-14 75.47 74.43 75.1 74.44 695800.0 74.44
2021-01-13 75.98 75.01 75.38 75.03 438400.0 75.03
2021-01-12 75.5 74.58 74.58 75.24 566500.0 75.24
2021-01-11 75.61 74.47 75.0 74.49 826100.0 74.49
2021-01-08 76.0 74.91 75.43 75.33 900500.0 75.33
2021-01-07 75.92 74.89 75.6 75.47 1094000.0 75.47
2021-01-06 76.0 75.0 75.0 75.33 1945300.0 75.33
2021-01-05 77.07 74.9 76.88 75.02 1645800.0 75.02
2021-01-04 78.18 76.83 77.68 76.88 1260400.0 76.88
2020-12-31 77.5 76.66 76.98 77.32 461200.0 77.32
2020-12-30 77.26 76.32 76.32 77.15 468900.0 77.15
2020-12-29 76.72 76.15 76.71 76.32 352600.0 76.32
2020-12-28 77.86 76.5 77.66 76.59 671900.0 76.59
2020-12-24 77.75 77.21 77.42 77.5 410000.0 77.5
2020-12-23 77.8 77.17 77.6 77.28 1333400.0 77.28
2020-12-22 78.08 77.39 78.0 77.45 1633100.0 77.45
2020-12-21 78.2 77.39 77.51 77.84 1777700.0 77.84
2020-12-18 79.5 77.38 79.4 77.62 2504500.0 77.62
2020-12-17 79.45 78.78 79.29 79.15 1212500.0 79.15
2020-12-16 79.49 78.87 79.17 79.24 1334500.0 79.24
2020-12-15 79.51 78.56 78.82 78.8 1245900.0 78.8
2020-12-14 79.23 78.32 78.78 78.62 679700.0 78.62
2020-12-11 79.0 77.67 78.46 78.49 1006200.0 78.49
2020-12-10 78.24 77.35 77.51 77.54 1077400.0 77.54
2020-12-09 79.39 77.54 78.1 77.68 1590400.0 77.68
2020-12-08 78.21 77.51 77.55 78.17 1590100.0 78.17
2020-12-07 78.16 77.31 77.59 77.58 735500.0 77.58
2020-12-04 77.87 77.43 77.68 77.44 691600.0 77.44
2020-12-03 78.0 77.25 77.82 77.37 1021500.0 77.37
2020-12-02 78.42 77.17 78.11 77.41 2144800.0 77.41
2020-12-01 78.66 77.2 77.32 78.31 1948300.0 78.31
2020-11-30 78.42 77.44 78.15 77.5 1181200.0 77.5
2020-11-27 78.52 77.44 77.58 78.38 346200.0 78.05
2020-11-25 78.94 77.45 77.93 77.72 1099700.0 77.39
2020-11-24 78.0 76.95 77.5 77.25 1287700.0 76.92
2020-11-23 78.75 78.2 78.61 78.25 938700.0 77.92
2020-11-20 79.21 78.36 78.88 78.82 680200.0 78.49
2020-11-19 79.19 78.12 78.18 79.02 945100.0 78.69
2020-11-18 78.62 77.88 78.2 78.12 822400.0 77.79
2020-11-17 79.07 77.9 77.9 78.08 1084200.0 77.75
2020-11-16 78.69 77.62 77.77 78.18 807900.0 77.85
2020-11-13 78.04 77.31 77.31 77.87 620700.0 77.54
2020-11-12 77.65 77.0 77.41 77.47 732000.0 77.14
2020-11-11 78.1 77.11 77.49 77.59 805100.0 77.26
2020-11-10 77.59 76.39 76.51 77.37 992600.0 77.04
2020-11-09 78.41 76.33 78.06 76.51 1281800.0 76.19
2020-11-06 77.53 76.76 77.26 77.02 501000.0 76.7
2020-11-05 77.72 76.81 77.34 76.96 977200.0 76.64
2020-11-04 77.82 76.02 76.02 77.0 1545500.0 76.68
2020-11-03 76.81 75.78 76.8 75.93 1637400.0 75.61
2020-11-02 77.63 76.15 77.31 76.4 1435600.0 76.08
2020-10-30 77.48 75.55 76.5 76.93 1653500.0 76.61
2020-10-29 78.31 72.58 76.0 76.65 2969100.0 76.33
2020-10-28 78.45 67.66 67.67 76.23 5669500.0 75.91
2020-10-27 68.97 68.19 68.37 68.25 460400.0 67.96
2020-10-26 68.75 67.78 68.04 68.27 446600.0 67.98
2020-10-23 69.57 67.26 68.0 68.52 1481400.0 68.23
2020-10-22 68.89 68.17 68.38 68.46 657200.0 68.17
2020-10-21 68.93 68.01 68.27 68.29 796300.0 68.0
2020-10-20 69.11 67.76 68.08 68.4 879900.0 68.11
2020-10-19 68.6 67.57 68.4 67.81 831900.0 67.52
2020-10-16 69.07 68.35 68.93 68.49 492700.0 68.2
2020-10-15 69.28 68.58 68.9 68.68 538600.0 68.39
2020-10-14 69.45 68.85 69.34 69.07 524500.0 68.78
2020-10-13 69.5 68.61 68.69 69.19 410200.0 68.9
2020-10-12 69.44 68.52 69.14 68.87 453500.0 68.58
2020-10-09 69.02 68.43 68.55 68.98 570900.0 68.69
2020-10-08 68.75 68.19 68.3 68.39 585100.0 68.1
2020-10-07 68.57 67.94 67.95 67.96 516600.0 67.67
2020-10-06 68.54 67.61 67.94 67.61 757700.0 67.33
2020-10-05 68.01 67.6 67.6 67.98 662500.0 67.69
2020-10-02 67.82 67.12 67.24 67.56 304900.0 67.28
2020-10-01 67.89 67.46 67.51 67.71 466600.0 67.42
2020-09-30 67.87 67.15 67.4 67.67 530000.0 67.39
2020-09-29 68.01 67.38 67.76 67.43 382400.0 67.15
2020-09-28 68.13 67.29 67.42 67.74 408200.0 67.45
2020-09-25 67.35 66.71 66.8 67.04 547500.0 66.76
2020-09-24 67.75 66.49 67.31 66.97 571700.0 66.69
2020-09-23 68.49 67.04 68.2 67.31 790200.0 67.03
2020-09-22 68.5 67.89 68.2 68.02 1281000.0 67.73
2020-09-21 67.66 66.5 66.5 67.48 758500.0 67.2
2020-09-18 67.85 66.91 67.57 67.34 1095100.0 67.06
2020-09-17 67.62 66.78 66.92 67.41 798100.0 67.13
2020-09-16 68.08 67.44 67.85 67.61 629400.0 67.33
2020-09-15 67.77 66.93 67.54 67.59 962800.0 67.31
2020-09-14 67.61 66.99 66.99 67.52 1511100.0 67.24
2020-09-11 66.7 65.65 66.27 66.59 731700.0 66.31
2020-09-10 67.45 65.48 66.66 66.04 1084100.0 65.76
2020-09-09 66.77 65.35 65.58 66.34 837200.0 66.06
2020-09-08 66.74 65.0 65.85 65.28 1616100.0 65.01
2020-09-04 66.98 65.45 66.77 66.4 779300.0 66.12
2020-09-03 67.61 65.99 67.41 66.37 612100.0 66.09
2020-09-02 67.59 66.51 66.85 67.44 415800.0 67.16
2020-09-01 66.84 65.73 66.09 66.54 811700.0 66.26
2020-08-31 67.0 66.31 66.7 66.4 588000.0 66.12
2020-08-28 66.8 65.77 66.14 66.73 1706600.0 66.12
2020-08-27 66.94 66.09 66.77 66.25 928600.0 65.64
2020-08-26 66.99 66.36 66.49 66.46 395900.0 65.85
2020-08-25 67.17 66.46 67.17 66.58 365500.0 65.97
2020-08-24 67.07 66.18 67.07 66.87 645500.0 66.26
2020-08-21 66.99 66.57 66.83 66.69 436600.0 66.08
2020-08-20 66.94 66.38 66.38 66.7 440900.0 66.09
2020-08-19 67.26 66.57 67.25 66.8 564700.0 66.19
2020-08-18 67.67 66.74 67.36 66.8 545000.0 66.19
2020-08-17 68.12 67.26 67.73 67.48 1081800.0 66.86
2020-08-14 67.44 66.91 67.01 67.4 969000.0 66.78
2020-08-13 67.53 67.02 67.02 67.12 520500.0 66.51
2020-08-12 67.68 67.0 67.44 67.21 531200.0 66.6
2020-08-11 67.63 66.7 67.41 66.72 885400.0 66.11
2020-08-10 68.41 67.0 68.11 67.05 950100.0 66.44
2020-08-07 68.12 67.36 67.62 67.99 722400.0 67.37
2020-08-06 68.07 67.11 67.98 67.37 816000.0 66.75
2020-08-05 68.81 67.71 68.48 67.75 1054200.0 67.13
2020-08-04 68.11 67.42 67.69 67.95 849400.0 67.33
2020-08-03 68.89 67.66 68.56 67.96 607700.0 67.34
2020-07-31 68.66 67.06 68.21 68.16 754100.0 67.54
2020-07-30 68.68 67.59 67.89 68.3 742700.0 67.68
2020-07-29 69.21 68.19 68.65 68.57 724500.0 67.94
2020-07-28 69.52 68.21 68.7 68.29 786700.0 67.67
2020-07-27 69.12 68.21 68.8 68.73 678400.0 68.1
2020-07-24 69.12 67.85 68.37 68.17 768300.0 67.55
2020-07-23 69.87 67.32 69.5 68.26 1349100.0 67.64
2020-07-22 68.55 67.95 68.07 68.38 3044700.0 67.76
2020-07-21 68.55 67.85 68.08 67.95 817400.0 67.33
2020-07-20 68.83 67.13 67.7 68.34 914500.0 67.72
2020-07-17 67.79 66.85 67.25 67.77 1292300.0 67.15
2020-07-16 67.22 66.75 67.0 67.05 944500.0 66.44
2020-07-15 67.72 66.75 67.72 67.2 2390100.0 66.59
2020-07-14 67.81 65.74 65.77 67.06 2392400.0 66.45
2020-07-13 67.83 65.71 67.83 65.88 1592100.0 65.28
2020-07-10 67.87 66.63 67.49 67.17 1628500.0 66.56
2020-07-09 68.57 67.12 67.5 67.54 2306300.0 66.92
2020-07-08 69.36 67.66 68.85 67.88 1035300.0 67.26
2020-07-07 69.0 67.7 68.6 68.67 2289400.0 68.04
2020-07-06 67.71 66.24 67.5 67.01 2810900.0 66.4
2020-07-02 67.19 66.38 66.98 66.48 1961800.0 65.87
2020-07-01 67.93 66.43 67.28 66.44 1644700.0 65.83
2020-06-30 68.5 67.16 68.46 67.22 2008900.0 66.61
2020-06-29 68.53 66.71 67.55 68.38 3761900.0 67.76
2020-06-26 68.4 64.75 64.76 67.95 9707700.0 67.33
2020-06-25 53.42 51.79 52.66 52.93 1322200.0 52.45
2020-06-24 53.5 52.04 52.69 52.69 2014000.0 52.21
2020-06-23 53.16 51.37 52.13 53.06 2507000.0 52.58
2020-06-22 51.86 49.06 49.54 51.79 2261800.0 51.32
2020-06-19 50.73 49.23 50.46 49.69 985800.0 49.24
2020-06-18 50.07 49.0 49.1 49.82 833200.0 49.36
2020-06-17 49.64 48.93 49.1 49.48 1251000.0 49.03
2020-06-16 49.77 48.61 49.17 48.93 3455100.0 48.48
2020-06-15 47.78 44.96 45.1 47.57 1465800.0 47.14
2020-06-12 48.06 44.8 47.82 46.31 1475400.0 45.89
2020-06-11 48.55 45.48 47.75 46.2 2015800.0 45.78
2020-06-10 50.17 48.62 50.1 49.09 1097600.0 48.64
2020-06-09 50.57 49.84 50.35 50.15 914300.0 49.69
2020-06-08 51.0 49.96 50.16 51.0 1115000.0 50.53
2020-06-05 51.5 49.91 50.33 50.24 1270400.0 49.78
2020-06-04 50.86 49.65 50.79 50.0 1316200.0 49.54
2020-06-03 51.47 50.42 50.83 50.93 674500.0 50.46
2020-06-02 50.36 49.53 50.04 50.08 726500.0 49.62
2020-06-01 50.16 49.65 49.67 49.83 665500.0 49.37
2020-05-29 50.0 48.37 48.91 49.56 984100.0 49.11
2020-05-28 50.24 49.08 49.99 49.49 885700.0 48.82
2020-05-27 49.87 48.31 49.86 49.25 605500.0 48.58
2020-05-26 49.89 48.17 48.66 49.12 969300.0 48.45
2020-05-22 47.32 45.96 46.13 47.19 581300.0 46.55
2020-05-21 45.89 44.98 45.1 45.88 876800.0 45.26
2020-05-20 45.75 44.9 45.39 45.28 628700.0 44.67
2020-05-19 45.86 44.76 45.36 44.77 600100.0 44.16
2020-05-18 45.63 44.35 44.72 45.18 428000.0 44.57
2020-05-15 43.82 42.77 42.77 43.19 440400.0 42.61
2020-05-14 43.56 41.67 42.46 43.52 385500.0 42.93
2020-05-13 44.23 42.46 44.15 43.25 652000.0 42.66
2020-05-12 45.98 44.37 45.41 44.39 761700.0 43.79
2020-05-11 45.8 44.13 44.13 45.27 1111700.0 44.66
2020-05-08 45.64 43.47 43.77 45.0 921200.0 44.39
2020-05-07 43.17 42.0 42.0 43.09 930700.0 42.51
2020-05-06 42.5 41.27 42.34 41.31 316600.0 40.75
2020-05-05 42.74 41.02 41.44 42.25 497800.0 41.68
2020-05-04 41.33 39.8 40.77 40.59 467100.0 40.04
2020-05-01 42.64 39.61 40.04 40.59 762700.0 40.04
2020-04-30 40.22 38.31 40.22 38.42 549000.0 37.9
2020-04-29 41.11 39.04 39.63 40.88 428500.0 40.33
2020-04-28 39.07 38.33 38.95 38.46 321100.0 37.94
2020-04-27 37.94 36.61 36.95 37.94 322700.0 37.43
2020-04-24 36.5 35.48 35.83 36.33 479700.0 35.84
2020-04-23 36.71 35.51 36.32 35.68 390800.0 35.2
2020-04-22 36.15 34.9 35.85 35.61 247600.0 35.13
2020-04-21 35.73 34.23 34.5 34.91 619100.0 34.44
2020-04-20 37.71 35.42 37.19 35.6 1002100.0 35.12
2020-04-17 37.56 36.17 37.05 36.74 945100.0 36.24
2020-04-16 36.07 34.72 35.14 35.89 1025700.0 35.4
2020-04-15 37.03 34.81 35.96 34.97 885900.0 34.5
2020-04-14 37.6 36.57 36.88 37.55 792500.0 37.04
2020-04-13 38.4 35.78 38.4 35.94 976500.0 35.45
2020-04-09 39.68 37.75 38.15 38.64 1610300.0 38.12
2020-04-08 37.07 34.12 34.78 36.81 1529900.0 36.31
2020-04-07 35.81 33.86 34.97 34.3 2105100.0 33.84
2020-04-06 33.38 30.1 30.64 33.2 2178300.0 32.75
2020-04-03 30.39 28.62 30.23 29.08 1377400.0 28.69
2020-04-02 30.93 29.36 30.06 30.43 1084800.0 30.02
2020-04-01 30.82 28.87 29.47 30.19 546900.0 29.78
2020-03-31 33.0 30.29 32.99 30.54 1057100.0 30.13
2020-03-30 33.41 31.15 32.99 33.12 715800.0 32.67
2020-03-27 34.2 31.86 33.15 33.3 570400.0 32.85
2020-03-26 34.73 32.07 32.56 34.52 1643100.0 34.05
2020-03-25 33.64 30.25 30.84 32.09 669500.0 31.66
2020-03-24 30.73 26.3 26.34 30.73 919700.0 30.31
2020-03-23 29.47 24.69 28.53 25.34 1409600.0 25.0
2020-03-20 31.51 28.18 31.01 28.94 1631600.0 28.55
2020-03-19 32.16 28.13 32.11 30.7 942900.0 30.28
2020-03-18 38.34 31.06 37.72 32.3 771700.0 31.86
2020-03-17 41.0 38.5 41.0 40.15 1275400.0 39.61
2020-03-16 42.92 38.96 40.76 40.48 1180900.0 39.93
2020-03-13 45.46 41.58 44.86 43.9 1276300.0 43.31
2020-03-12 44.37 41.29 42.98 42.94 1119600.0 42.36
2020-03-11 46.55 44.86 46.07 45.6 649200.0 44.98
2020-03-10 48.37 44.48 48.04 47.37 920400.0 46.73
2020-03-09 47.99 46.24 47.39 46.77 853100.0 46.14
2020-03-06 50.77 48.88 50.15 50.37 1676100.0 49.69
2020-03-05 51.56 48.96 49.4 51.52 1639800.0 50.82
2020-03-04 50.57 48.34 48.87 50.38 1328300.0 49.7
2020-03-03 49.46 47.3 48.13 48.06 1321900.0 47.41
2020-03-02 48.32 45.37 45.75 48.29 644500.0 47.64
2020-02-28 46.12 43.92 44.74 45.37 2122000.0 44.76
2020-02-27 49.85 46.79 49.85 46.81 2845700.0 46.18
2020-02-26 49.49 48.25 48.59 48.36 2045900.0 47.71
2020-02-25 51.0 48.3 50.85 48.37 912500.0 47.72
2020-02-24 51.01 49.99 50.05 50.72 610800.0 50.03
2020-02-21 51.56 50.83 51.39 51.27 595200.0 50.58
2020-02-20 51.75 50.41 50.67 51.5 475100.0 50.8
2020-02-19 51.17 50.36 50.43 50.58 590600.0 49.9
2020-02-18 50.69 50.05 50.24 50.45 437500.0 49.77