Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2016	40.16	40.37	39.77	40.31	505,547	+0.21(+0.51%)
Aug 31, 2016	40.05	40.37	39.99	40.10	394,162	+0.05(+0.12%)
Aug 30, 2016	39.89	40.11	39.73	40.05	397,012	+0.22(+0.54%)
Aug 29, 2016	40.02	40.19	39.79	39.84	434,235	-0.07(-0.17%)
Aug 26, 2016	39.58	40.12	39.40	39.91	684,848	+0.34(+0.86%)
Aug 25, 2016	38.90	39.71	38.68	39.57	624,936	+0.53(+1.35%)
Aug 24, 2016	39.09	39.25	38.96	39.04	432,062	+0.01(+0.03%)
Aug 23, 2016	38.76	39.18	38.76	39.03	348,175	+0.36(+0.94%)
Aug 22, 2016	38.59	38.80	38.24	38.67	385,311	-0.02(-0.05%)
Aug 19, 2016	38.47	38.74	38.39	38.69	287,485	+0.05(+0.13%)
Aug 18, 2016	38.74	38.94	38.43	38.64	492,324	+0.09(+0.23%)
Aug 17, 2016	38.36	38.68	38.23	38.55	791,549	+0.22(+0.59%)
Aug 16, 2016	38.36	38.52	38.25	38.32	462,024	-0.22(-0.58%)
Aug 15, 2016	38.08	38.82	38.08	38.55	462,143	+0.47(+1.23%)
Aug 12, 2016	37.88	38.24	37.83	38.08	321,294	-0.06(-0.15%)
Aug 11, 2016	38.32	38.51	38.05	38.14	228,594	+0.02(+0.05%)
Aug 10, 2016	38.03	38.18	37.79	38.12	342,375	+0.17(+0.44%)
Aug 09, 2016	37.98	38.40	37.77	37.95	383,212	-0.04(-0.10%)
Aug 08, 2016	38.19	38.21	37.81	37.99	431,121	-0.21(-0.54%)
Aug 05, 2016	38.52	38.59	38.15	38.20	502,790	-0.13(-0.33%)
Aug 04, 2016	37.97	38.36	37.87	38.32	533,399	+0.44(+1.16%)
Aug 03, 2016	38.22	38.23	37.82	37.88	510,365	-0.27(-0.72%)
Aug 02, 2016	38.94	39.10	37.92	38.16	595,671	-0.77(-1.98%)
Aug 01, 2016	39.32	39.45	38.85	38.93	592,599	-0.45(-1.14%)
Jul 29, 2016	39.30	39.78	39.05	39.38	1,059,068	+0.03(+0.07%)
Jul 28, 2016	37.87	39.53	37.81	39.35	1,103,525	+1.31(+3.44%)
Jul 27, 2016	38.63	39.05	37.93	38.04	1,428,823	-1.08(-2.75%)
Jul 26, 2016	41.80	42.46	38.28	39.12	1,768,100	-0.45(-1.14%)
Jul 25, 2016	39.83	39.86	39.39	39.57	601,470	-0.27(-0.69%)
Jul 22, 2016	39.38	39.86	39.20	39.84	1,058,351	+0.46(+1.17%)
Jul 21, 2016	39.88	39.89	39.13	39.38	945,587	-0.54(-1.35%)
Jul 20, 2016	39.73	40.07	39.48	39.92	527,599	+0.44(+1.11%)
Jul 19, 2016	39.17	39.63	38.88	39.48	503,617	+0.30(+0.77%)
Jul 18, 2016	39.08	39.39	39.06	39.17	329,504	+0.03(+0.08%)
Jul 15, 2016	39.34	39.57	39.07	39.15	446,433	-0.18(-0.45%)
Jul 14, 2016	39.57	39.68	39.21	39.32	647,165	-0.11(-0.27%)
Jul 13, 2016	39.56	39.97	39.35	39.43	493,773	-0.06(-0.15%)
Jul 12, 2016	39.37	39.59	39.15	39.49	446,284	+0.12(+0.30%)
Jul 11, 2016	39.51	39.65	39.29	39.37	427,514	+0.05(+0.12%)
Jul 08, 2016	38.80	39.60	38.52	39.32	1,002,121	+0.80(+2.08%)
Jul 07, 2016	38.45	38.94	38.35	38.52	1,205,326	+0.28(+0.74%)
Jul 06, 2016	37.71	38.38	37.22	38.24	2,599,595	+0.36(+0.96%)
Jul 05, 2016	37.40	38.01	37.18	37.87	594,005	+0.35(+0.94%)

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.