Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.31	38.67	36.79	36.89	819,078	-1.45(-3.77%)
Nov 29, 2016	38.36	38.55	38.03	38.33	434,468	-0.01(-0.03%)
Nov 28, 2016	38.23	38.59	38.14	38.34	395,088	+0.06(+0.15%)
Nov 25, 2016	38.23	38.61	38.12	38.28	181,707	+0.10(+0.26%)
Nov 23, 2016		38.19	38.19	38.19	0	+0.14(+0.36%)
Nov 22, 2016	37.77	38.13	37.67	38.05	635,077	+0.31(+0.83%)
Nov 21, 2016	37.99	38.11	37.46	37.74	427,252	-0.07(-0.18%)
Nov 18, 2016	37.73	38.17	37.44	37.81	1,173,434	+0.17(+0.44%)
Nov 17, 2016	37.53	37.84	37.06	37.64	990,538	-0.01(-0.03%)
Nov 16, 2016	36.97	37.70	36.97	37.65	1,032,090	+1.05(+2.86%)
Nov 15, 2016	35.04	36.71	35.04	36.60	2,044,422	+1.61(+4.61%)
Nov 14, 2016	36.45	36.71	34.80	34.99	1,809,758	-2.21(-5.94%)
Nov 11, 2016	38.62	38.82	37.14	37.20	1,701,874	-1.45(-3.74%)
Nov 10, 2016	40.63	40.68	38.65	38.65	1,137,756	-1.81(-4.47%)
Nov 09, 2016	40.81	40.85	40.21	40.46	805,780	-0.92(-2.22%)
Nov 08, 2016	41.26	41.81	41.10	41.37	396,853	+0.07(+0.17%)
Nov 07, 2016	40.87	41.33	40.83	41.31	470,225	+0.91(+2.25%)
Nov 04, 2016	40.52	40.92	40.36	40.40	398,012	-0.14(-0.34%)
Nov 03, 2016	40.61	40.93	40.39	40.53	381,002	-0.13(-0.31%)
Nov 02, 2016	41.28	41.39	40.64	40.66	492,041	-0.54(-1.31%)
Nov 01, 2016	41.76	41.77	41.04	41.20	561,524	-0.41(-0.99%)
Oct 31, 2016	41.14	41.72	40.52	41.61	602,046	+0.45(+1.09%)
Oct 28, 2016	41.08	41.64	40.84	41.16	956,683	+0.28(+0.69%)
Oct 27, 2016	40.61	41.15	40.42	40.88	872,252	+0.47(+1.16%)
Oct 26, 2016	39.91	40.91	39.91	40.41	770,916	+0.52(+1.30%)
Oct 25, 2016	40.13	40.13	39.11	39.89	1,729,023	+1.46(+3.79%)
Oct 24, 2016	38.08	38.46	37.69	38.43	637,193	+0.82(+2.18%)
Oct 21, 2016	37.64	37.79	37.30	37.61	451,564	-0.08(-0.21%)
Oct 20, 2016	38.12	38.28	37.59	37.69	346,879	-0.51(-1.33%)
Oct 19, 2016	38.03	38.37	37.93	38.20	308,634	+0.29(+0.77%)
Oct 18, 2016	38.37	38.40	37.89	37.90	287,744	-0.11(-0.28%)
Oct 17, 2016	38.19	38.30	37.97	38.01	238,499	-0.22(-0.59%)
Oct 14, 2016	38.57	38.79	38.21	38.24	528,770	-0.25(-0.66%)
Oct 13, 2016	38.21	38.72	37.94	38.49	563,062	+0.19(+0.48%)
Oct 12, 2016	37.52	38.39	37.33	38.30	527,051	+0.88(+2.35%)
Oct 11, 2016	37.67	37.75	37.03	37.42	282,681	-0.39(-1.03%)
Oct 10, 2016	37.97	38.32	37.80	37.82	111,543	+0.04(+0.10%)
Oct 07, 2016	37.89	38.15	37.53	37.78	436,403	-0.08(-0.21%)
Oct 06, 2016	37.70	37.91	37.47	37.85	189,829	-0.04(-0.10%)
Oct 05, 2016	37.77	38.07	37.60	37.89	345,664	+0.25(+0.68%)
Oct 04, 2016	38.07	38.22	37.51	37.64	285,434	-0.44(-1.16%)
Oct 03, 2016	38.25	38.52	38.07	38.08	302,036	-0.26(-0.69%)
Sep 30, 2016	38.64	38.64	37.93	38.34	597,214	-0.26(-0.68%)
Sep 29, 2016	38.87	39.09	38.54	38.61	327,370	-0.30(-0.78%)
Sep 28, 2016	39.19	39.25	38.51	38.91	415,336	-0.15(-0.38%)
Sep 27, 2016	39.24	39.38	38.87	39.06	166,803	-0.14(-0.35%)
Sep 26, 2016	38.76	39.42	38.76	39.19	372,808	+0.22(+0.58%)
Sep 23, 2016	39.09	39.38	38.92	38.97	433,305	-0.36(-0.92%)
Sep 22, 2016	39.05	39.50	38.73	39.33	523,354	+0.48(+1.23%)
Sep 21, 2016	38.37	38.87	38.32	38.85	455,060	+0.60(+1.56%)
Sep 20, 2016	38.38	38.51	38.06	38.26	372,221	+0.06(+0.15%)
Sep 19, 2016	38.11	38.58	38.04	38.20	234,185	+0.04(+0.10%)
Sep 16, 2016	38.65	38.72	38.06	38.16	584,790	-0.74(-1.91%)
Sep 15, 2016	38.27	38.98	38.09	38.90	219,814	+0.69(+1.82%)
Sep 14, 2016	38.40	38.58	38.16	38.21	371,642	-0.21(-0.53%)
Sep 13, 2016	38.70	38.81	37.87	38.41	493,991	-0.56(-1.43%)
Sep 12, 2016	38.80	39.03	38.50	38.97	991,367	-0.16(-0.40%)
Sep 09, 2016	40.15	40.21	39.13	39.13	561,967	-1.32(-3.26%)
Sep 08, 2016	40.73	40.79	40.41	40.45	454,274	-0.32(-0.79%)
Sep 07, 2016	40.48	40.77	40.46	40.77	332,973	+0.23(+0.58%)
Sep 06, 2016	40.50	40.63	40.16	40.53	494,082	+0.01(+0.02%)
Sep 02, 2016	40.48	40.52	40.52	40.52	529,534	+0.22(+0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.