Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	22.37	22.63	22.37	22.49	716,724	-0.08(-0.35%)
Jul 30, 2012	22.63	22.72	22.47	22.56	844,061	-0.02(-0.09%)
Jul 27, 2012	22.31	22.70	22.24	22.58	1,020,526	+0.34(+1.54%)
Jul 26, 2012	22.20	22.58	22.17	22.24	1,498,609	+0.39(+1.79%)
Jul 25, 2012	22.77	22.86	21.74	21.85	3,600,386	-1.02(-4.45%)
Jul 24, 2012	22.13	23.76	20.72	22.87	5,938,755	+2.57(+12.67%)
Jul 23, 2012	20.10	20.44	19.96	20.30	1,539,754	-0.13(-0.62%)
Jul 20, 2012	19.99	20.62	19.89	20.42	2,404,545	+0.41(+2.05%)
Jul 19, 2012	20.11	20.30	19.94	20.01	950,853	-0.10(-0.49%)
Jul 18, 2012	19.96	20.17	19.72	20.11	856,081	+0.12(+0.59%)
Jul 17, 2012	19.97	20.00	19.71	19.99	771,260	+0.17(+0.84%)
Jul 16, 2012	20.06	20.06	19.62	19.83	1,302,756	-0.21(-1.07%)
Jul 13, 2012	19.61	20.07	19.50	20.04	1,764,898	+0.45(+2.30%)
Jul 12, 2012	19.46	19.76	19.28	19.59	1,134,011	-0.06(-0.30%)
Jul 11, 2012	19.32	19.77	19.32	19.65	1,838,153	+0.33(+1.72%)
Jul 10, 2012	19.25	19.44	19.00	19.32	2,161,697	+0.16(+0.82%)
Jul 09, 2012	18.95	19.26	18.80	19.16	947,070	+0.22(+1.14%)
Jul 06, 2012	18.95	19.04	18.71	18.95	481,630	-0.18(-0.92%)
Jul 05, 2012	19.03	19.34	19.01	19.12	710,955	-0.02(-0.10%)
Jul 03, 2012	18.77	19.16	18.67	19.14	566,374	+0.32(+1.71%)
Jul 02, 2012	18.01	18.86	17.94	18.82	2,109,493	+0.92(+5.13%)
Jun 29, 2012	17.98	18.09	17.61	17.90	1,262,965	+0.27(+1.55%)
Jun 28, 2012	18.08	18.26	17.37	17.63	2,245,777	+0.62(+3.62%)
Jun 27, 2012	17.01	17.04	16.92	17.01	629,956	+0.05(+0.29%)
Jun 26, 2012	16.96	17.02	16.77	16.96	480,388	+0.03(+0.17%)
Jun 25, 2012	17.12	17.14	16.92	16.93	630,584	-0.39(-2.26%)
Jun 22, 2012	17.23	17.36	17.11	17.32	1,410,248	+0.17(+0.97%)
Jun 21, 2012	17.18	17.32	17.06	17.16	944,172	+0.03(+0.17%)
Jun 20, 2012	17.00	17.24	16.86	17.13	1,451,045	+0.11(+0.63%)
Jun 19, 2012	16.91	17.10	16.76	17.02	1,531,667	+0.18(+1.04%)
Jun 18, 2012	16.80	17.00	16.72	16.84	1,010,298	+0.04(+0.23%)
Jun 15, 2012	16.65	16.86	16.54	16.81	1,143,902	+0.20(+1.18%)
Jun 14, 2012	16.62	16.71	16.51	16.61	886,824	+0.05(+0.30%)
Jun 13, 2012	16.77	16.86	16.53	16.56	901,703	-0.29(-1.74%)
Jun 12, 2012	16.72	17.02	16.71	16.85	911,928	+0.19(+1.11%)
Jun 11, 2012	17.14	17.15	16.67	16.67	560,410	-0.27(-1.62%)
Jun 08, 2012	16.35	16.94	16.25	16.94	964,442	+0.56(+3.40%)
Jun 07, 2012	16.23	16.62	16.22	16.39	569,329	+0.26(+1.64%)
Jun 06, 2012	16.19	16.29	16.00	16.12	1,276,673	+0.05(+0.30%)
Jun 05, 2012	15.60	16.10	15.60	16.07	546,919	+0.36(+2.30%)
Jun 04, 2012	15.95	16.07	15.59	15.71	690,473	-0.22(-1.41%)
Jun 01, 2012	16.27	16.36	15.84	15.94	841,364	-0.67(-4.06%)
May 31, 2012	16.45	16.65	15.64	16.61	795,268	-0.23(-1.39%)
May 30, 2012	17.20	17.21	16.84	16.84	416,129	-0.57(-3.26%)
May 29, 2012	17.27	17.50	17.21	17.41	1,243,598	+0.30(+1.77%)
May 25, 2012	16.88	17.30	16.82	17.11	971,933	+0.25(+1.51%)
May 24, 2012	16.66	17.10	16.60	16.85	891,087	+0.20(+1.17%)
May 23, 2012	16.50	16.78	16.43	16.66	463,469	+0.05(+0.29%)
May 22, 2012	16.64	16.79	16.46	16.61	802,794	-0.04(-0.23%)
May 21, 2012	16.46	16.79	16.26	16.65	737,791	+0.10(+0.59%)
May 18, 2012	16.76	16.76	16.34	16.55	727,415	-0.20(-1.17%)
May 17, 2012	17.01	17.07	16.75	16.75	980,870	-0.28(-1.66%)
May 16, 2012	16.72	17.18	16.72	17.03	722,122	+0.35(+2.11%)
May 15, 2012	16.85	16.95	16.66	16.68	806,119	-0.19(-1.10%)
May 14, 2012	16.90	17.09	16.66	16.86	677,291	-0.23(-1.37%)
May 11, 2012	17.21	17.36	17.04	17.10	670,978	-0.28(-1.63%)
May 10, 2012	17.24	17.53	17.23	17.38	1,277,302	+0.25(+1.48%)
May 09, 2012	16.49	17.19	16.44	17.13	1,351,574	+0.35(+2.10%)
May 08, 2012	16.67	16.82	16.32	16.78	4,031,122	-0.08(-0.46%)
May 07, 2012	16.51	16.93	16.51	16.85	1,344,670	+0.27(+1.65%)
May 04, 2012	16.43	16.68	16.38	16.58	779,274	-0.01(-0.06%)
May 03, 2012	16.59	16.80	16.52	16.59	1,043,452	-0.06(-0.35%)
May 02, 2012	16.32	16.75	16.29	16.65	1,313,151	+0.19(+1.13%)

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.