Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	17.77	17.92	17.71	17.80	853,067	-0.07(-0.38%)
Nov 29, 2010	17.81	18.08	17.78	17.87	638,824	-0.08(-0.44%)
Nov 26, 2010	18.27	18.33	17.95	17.95	331,109	-0.48(-2.60%)
Nov 24, 2010	18.31	18.43	18.43	18.43	486,371	+0.24(+1.34%)
Nov 23, 2010	17.98	18.24	17.91	18.18	796,450	+0.05(+0.27%)
Nov 22, 2010	17.94	18.22	17.86	18.14	560,722	+0.12(+0.65%)
Nov 19, 2010	18.06	18.12	17.82	18.02	437,646	-0.04(-0.22%)
Nov 18, 2010	18.09	18.38	18.02	18.06	590,369	+0.15(+0.82%)
Nov 17, 2010	17.76	17.98	17.74	17.91	574,453	+0.19(+1.05%)
Nov 16, 2010	17.94	18.13	17.65	17.72	849,722	-0.31(-1.73%)
Nov 15, 2010	18.03	18.21	17.93	18.04	605,409	+0.06(+0.33%)
Nov 12, 2010	17.89	18.08	17.77	17.98	1,527,548	-0.04(-0.22%)
Nov 11, 2010	17.81	18.03	17.74	18.02	987,523	+0.03(+0.16%)
Nov 10, 2010	17.60	18.02	17.50	17.99	1,003,959	+0.36(+2.05%)
Nov 09, 2010	17.89	17.91	17.58	17.63	948,959	-0.28(-1.58%)
Nov 08, 2010	17.83	17.99	17.78	17.91	2,330,932	+0.09(+0.49%)
Nov 05, 2010	17.85	17.98	17.69	17.82	920,016	+0.13(+0.72%)
Nov 04, 2010	17.49	17.70	17.39	17.70	546,626	+0.29(+1.69%)
Nov 03, 2010	17.37	17.47	17.23	17.40	394,963	+0.00(+0.00%)
Nov 02, 2010	17.21	17.43	17.19	17.40	663,761	+0.31(+1.83%)
Nov 01, 2010	17.25	17.31	16.94	17.09	739,251	-0.09(-0.51%)
Oct 29, 2010	17.12	17.25	17.09	17.18	344,356	+0.02(+0.11%)
Oct 28, 2010	17.33	17.38	17.05	17.16	393,149	-0.17(-0.96%)
Oct 27, 2010	17.47	17.51	17.26	17.32	522,028	-0.25(-1.45%)
Oct 25, 2010	17.60	17.72	17.48	17.58	487,427	-0.01(-0.06%)
Oct 22, 2010	17.59	17.73	17.52	17.59	208,914	+0.00(+0.00%)
Oct 21, 2010	17.89	17.90	17.52	17.59	477,510	-0.24(-1.37%)
Oct 20, 2010	17.39	17.86	17.31	17.83	550,077	+0.53(+3.05%)
Oct 19, 2010	17.51	17.71	17.29	17.30	437,082	-0.31(-1.78%)
Oct 18, 2010	17.69	17.82	17.49	17.62	455,672	-0.07(-0.39%)
Oct 15, 2010	17.84	17.91	17.69	17.69	429,462	-0.04(-0.22%)
Oct 14, 2010	17.84	18.09	17.65	17.72	575,473	-0.22(-1.20%)
Oct 13, 2010	17.73	17.96	17.68	17.94	501,380	+0.24(+1.38%)
Oct 12, 2010	17.33	17.75	17.31	17.70	655,964	+0.29(+1.69%)
Oct 11, 2010	17.50	17.52	17.25	17.40	447,351	-0.10(-0.56%)
Oct 08, 2010	17.50	17.75	17.46	17.50	695,539	-0.11(-0.61%)
Oct 07, 2010	17.73	17.90	17.59	17.61	374,747	-0.10(-0.55%)
Oct 06, 2010	17.64	17.76	17.56	17.71	478,425	+0.08(+0.44%)
Oct 05, 2010	18.20	18.27	17.39	17.63	1,552,894	-0.42(-2.33%)
Oct 04, 2010	18.29	18.42	18.03	18.05	896,833	-0.28(-1.55%)
Oct 01, 2010	18.33	18.95	18.17	18.33	821,331	-0.40(-2.16%)
Sep 30, 2010	18.73	19.23	18.67	18.73	10,228	+0.06(+0.33%)
Sep 29, 2010	18.71	18.91	18.61	18.67	270,057	-0.14(-0.73%)
Sep 28, 2010	18.71	18.89	18.58	18.81	6,526	+0.20(+1.05%)
Sep 27, 2010	18.84	18.84	18.59	18.61	352,463	-0.19(-0.99%)
Sep 24, 2010	18.44	18.87	18.40	18.80	612,376	+0.60(+3.28%)
Sep 23, 2010	18.59	18.59	18.17	18.20	659,251	-0.25(-1.38%)
Sep 22, 2010	19.13	19.24	18.45	18.46	1,097,962	+0.03(+0.16%)
Sep 21, 2010	18.46	18.64	18.22	18.43	691,619	+0.02(+0.11%)
Sep 20, 2010	17.99	18.45	17.92	18.41	675,483	+0.55(+3.07%)
Sep 17, 2010	17.86	18.14	17.86	17.86	630,099	-0.16(-0.87%)
Sep 15, 2010	17.74	18.17	17.67	18.02	1,016,365	+0.20(+1.10%)
Sep 14, 2010	17.71	17.95	17.67	17.82	78,229	+0.14(+0.77%)
Sep 13, 2010	17.74	17.76	17.53	17.69	848,980	+0.09(+0.50%)
Sep 10, 2010	17.44	17.63	17.40	17.60	1,092,249	+0.13(+0.73%)
Sep 09, 2010	17.35	17.60	17.29	17.47	1,148	+0.29(+1.71%)
Sep 08, 2010	17.19	17.33	17.12	17.18	539,923	+0.04(+0.23%)
Sep 07, 2010	17.61	17.61	17.11	17.14	126	-0.47(-2.67%)
Sep 03, 2010	17.59	17.76	17.55	17.61	503,127	+0.12(+0.67%)
Sep 02, 2010	17.31	17.54	17.28	17.49	313,592	+0.09(+0.51%)

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.