Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	27.14	27.52	26.56	27.40	2,022,704	+0.04(+0.14%)
Apr 29, 2014	28.03	28.05	25.99	27.36	4,486,595	-0.43(-1.55%)
Apr 28, 2014	28.03	28.13	27.23	27.79	1,084,782	-0.07(-0.25%)
Apr 25, 2014	27.65	28.13	27.65	27.86	967,187	+0.04(+0.14%)
Apr 24, 2014	28.34	28.36	27.81	27.82	968,634	-0.36(-1.28%)
Apr 23, 2014	28.20	28.27	27.95	28.19	720,320	-0.04(-0.14%)
Apr 22, 2014	27.97	28.44	27.97	28.22	649,835	+0.27(+0.98%)
Apr 21, 2014	27.93	28.10	27.66	27.95	404,694	+0.02(+0.07%)
Apr 17, 2014	27.76	27.93	27.93	27.93	444,841	+0.11(+0.39%)
Apr 16, 2014	27.82	28.02	27.65	27.82	620,697	+0.14(+0.49%)
Apr 15, 2014	27.24	27.77	27.06	27.69	956,820	+0.48(+1.76%)
Apr 14, 2014	27.46	27.62	27.00	27.21	606,123	-0.05(-0.18%)
Apr 11, 2014	28.10	28.14	27.18	27.26	963,378	-1.02(-3.60%)
Apr 10, 2014	28.94	28.95	27.94	28.27	1,293,487	-0.68(-2.36%)
Apr 09, 2014	28.56	28.97	28.11	28.96	934,428	+0.44(+1.54%)
Apr 08, 2014	28.70	28.84	28.40	28.52	963,752	-0.22(-0.78%)
Apr 07, 2014	29.65	29.73	28.74	28.74	1,076,850	-1.04(-3.48%)
Apr 04, 2014	30.14	30.34	29.71	29.78	968,785	-0.21(-0.69%)
Apr 03, 2014	30.21	30.26	29.86	29.98	1,001,341	-0.14(-0.45%)
Apr 02, 2014	29.89	30.32	29.85	30.12	1,670,542	+0.23(+0.78%)
Apr 01, 2014	29.44	29.95	29.44	29.89	1,180,457	+0.52(+1.76%)
Mar 31, 2014	29.09	29.46	28.98	29.37	790,728	+0.52(+1.80%)
Mar 28, 2014	28.94	29.01	28.72	28.85	692,807	-0.02(-0.07%)
Mar 27, 2014	28.82	29.26	28.50	28.87	1,211,929	+0.04(+0.14%)
Mar 26, 2014	29.32	29.57	28.79	28.83	770,639	-0.37(-1.27%)
Mar 25, 2014	29.86	30.03	29.16	29.20	930,767	-0.57(-1.90%)
Mar 24, 2014	30.45	30.68	29.77	29.77	713,827	-0.64(-2.09%)
Mar 21, 2014	30.13	30.96	30.13	30.40	1,502,182	+0.57(+1.90%)
Mar 20, 2014	29.92	30.14	29.69	29.84	759,468	-0.22(-0.75%)
Mar 19, 2014	30.84	30.91	30.04	30.06	1,124,601	-0.81(-2.63%)
Mar 18, 2014	30.54	30.98	30.39	30.87	629,366	+0.34(+1.12%)
Mar 17, 2014	30.92	31.19	30.46	30.53	1,209,884	-0.26(-0.86%)
Mar 14, 2014	31.02	31.19	30.79	30.80	1,169,542	-0.26(-0.85%)
Mar 13, 2014	31.53	31.73	30.91	31.06	1,289,290	-0.45(-1.43%)
Mar 12, 2014	31.50	31.62	31.33	31.51	745,228	-0.16(-0.49%)
Mar 11, 2014	31.96	31.98	31.50	31.67	778,443	-0.24(-0.77%)
Mar 10, 2014	31.72	32.03	31.53	31.91	710,799	+0.09(+0.28%)
Mar 07, 2014	32.45	32.69	31.66	31.82	938,922	-0.55(-1.69%)
Mar 06, 2014	32.79	32.83	32.35	32.37	374,063	-0.29(-0.90%)
Mar 05, 2014	32.57	33.03	32.52	32.66	614,267	+0.18(+0.54%)
Mar 04, 2014	32.15	32.78	32.14	32.49	946,986	+0.72(+2.28%)
Mar 03, 2014	31.47	32.03	31.42	31.76	1,082,328	-0.11(-0.34%)
Feb 28, 2014	31.94	32.49	31.70	31.87	1,518,253	-0.16(-0.49%)
Feb 27, 2014	31.75	32.17	31.59	32.03	1,445,018	+0.31(+0.99%)
Feb 26, 2014	32.10	32.45	31.00	31.71	3,367,608	-1.82(-5.42%)
Feb 25, 2014	33.93	34.03	33.11	33.53	838,119	-0.37(-1.10%)
Feb 24, 2014	33.44	34.29	33.19	33.90	989,477	+0.48(+1.43%)
Feb 21, 2014	33.41	33.58	33.25	33.43	376,861	+0.04(+0.12%)
Feb 20, 2014	33.75	33.92	33.29	33.39	610,713	-0.33(-0.99%)
Feb 19, 2014	33.51	33.94	33.41	33.72	331,741	+0.11(+0.32%)
Feb 18, 2014	33.28	33.69	32.92	33.61	544,429	+0.50(+1.51%)
Feb 14, 2014	33.44	33.11	33.11	33.11	524,624	-0.29(-0.88%)
Feb 13, 2014	32.54	33.47	32.27	33.41	896,898	+1.13(+3.51%)
Feb 12, 2014	32.13	32.34	32.05	32.27	483,390	+0.19(+0.58%)
Feb 11, 2014	31.72	32.25	31.64	32.09	395,311	+0.35(+1.11%)
Feb 10, 2014	31.81	31.82	31.44	31.73	472,998	-0.07(-0.22%)
Feb 07, 2014	31.42	31.85	31.31	31.80	504,128	+0.52(+1.66%)
Feb 06, 2014	31.12	31.36	30.97	31.28	385,210	+0.23(+0.76%)
Feb 05, 2014	30.69	31.26	30.21	31.05	815,149	+0.21(+0.67%)
Feb 04, 2014	30.71	31.18	30.24	30.84	1,069,553	+0.25(+0.83%)

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.