Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	34.77	34.81	34.46	34.69	293,764	-0.23(-0.67%)
Apr 28, 2016	34.85	35.87	34.71	34.92	427,494	-0.18(-0.50%)
Apr 27, 2016	35.01	35.36	34.39	35.10	300,557	+0.03(+0.08%)
Apr 26, 2016	34.97	35.36	34.78	35.07	429,801	+0.11(+0.31%)
Apr 25, 2016	34.77	35.01	34.58	34.96	452,996	+0.04(+0.11%)
Apr 22, 2016	34.26	35.17	34.20	34.92	429,168	+0.79(+2.32%)
Apr 21, 2016	35.29	35.32	33.54	34.13	1,105,332	-0.71(-2.05%)
Apr 20, 2016	35.17	35.17	34.54	34.84	582,572	-0.31(-0.89%)
Apr 19, 2016	35.07	35.25	34.79	35.16	463,011	+0.16(+0.45%)
Apr 18, 2016	34.49	35.03	34.40	35.00	425,750	+0.26(+0.76%)
Apr 15, 2016	33.36	34.77	33.22	34.74	969,030	+1.42(+4.25%)
Apr 14, 2016	33.44	33.58	33.20	33.32	408,268	-0.17(-0.50%)
Apr 13, 2016	33.01	33.49	32.71	33.48	393,157	+0.64(+1.93%)
Apr 12, 2016	32.81	32.97	32.66	32.85	284,498	+0.11(+0.33%)
Apr 11, 2016	33.83	33.91	32.72	32.74	213,784	-1.01(-2.98%)
Apr 08, 2016	33.73	34.25	33.61	33.75	214,730	+0.30(+0.91%)
Apr 07, 2016	33.48	33.73	33.22	33.45	316,520	-0.21(-0.61%)
Apr 06, 2016	33.72	33.82	33.43	33.65	305,652	-0.12(-0.35%)
Apr 05, 2016	34.04	34.04	33.60	33.77	430,148	-0.44(-1.29%)
Apr 04, 2016	34.16	34.40	33.68	34.21	649,067	+0.02(+0.06%)
Apr 01, 2016	33.75	34.33	33.58	34.19	304,775	+0.26(+0.78%)
Mar 31, 2016	33.53	34.09	33.03	33.92	465,005	+0.37(+1.11%)
Mar 30, 2016	34.01	34.21	33.53	33.55	405,731	-0.34(-1.01%)
Mar 29, 2016	32.13	33.90	32.13	33.90	710,873	+1.60(+4.97%)
Mar 28, 2016	32.51	32.59	32.14	32.29	360,966	-0.01(-0.03%)
Mar 24, 2016	32.33	32.30	32.30	32.30	241,906	-0.14(-0.42%)
Mar 23, 2016	32.81	32.85	32.44	32.44	267,073	-0.37(-1.13%)
Mar 22, 2016	32.58	32.92	32.47	32.81	209,143	+0.00(+0.00%)
Mar 21, 2016	32.70	32.98	32.68	32.81	169,440	-0.09(-0.27%)
Mar 18, 2016	32.90	33.27	32.85	32.90	647,354	-0.12(-0.36%)
Mar 17, 2016	32.57	33.09	32.19	33.02	218,849	+0.44(+1.35%)
Mar 16, 2016	32.01	32.78	31.81	32.58	710,907	+0.50(+1.55%)
Mar 15, 2016	32.54	32.62	32.06	32.08	289,108	-0.61(-1.85%)
Mar 14, 2016	33.03	33.27	32.57	32.68	388,185	-0.44(-1.33%)
Mar 11, 2016	33.44	33.63	32.84	33.12	526,926	-0.04(-0.12%)
Mar 10, 2016	32.93	33.48	32.81	33.16	380,913	+0.38(+1.16%)
Mar 09, 2016	33.31	33.54	32.56	32.78	361,216	-0.37(-1.12%)
Mar 08, 2016	33.19	33.54	33.03	33.15	459,936	-0.25(-0.76%)
Mar 07, 2016	33.57	33.85	33.16	33.41	383,523	-0.32(-0.96%)
Mar 04, 2016	34.04	34.23	33.54	33.73	551,978	-0.23(-0.69%)
Mar 03, 2016	33.60	34.04	33.52	33.96	474,366	+0.35(+1.05%)
Mar 02, 2016	34.14	34.20	33.33	33.61	589,663	-0.55(-1.60%)
Mar 01, 2016	33.97	34.27	33.62	34.16	736,011	+0.34(+1.01%)
Feb 29, 2016	34.21	34.62	33.82	33.82	685,200	-0.47(-1.37%)
Feb 26, 2016	35.39	35.61	33.98	34.29	586,848	-0.93(-2.64%)
Feb 25, 2016	34.44	35.97	34.44	35.22	770,099	+0.96(+2.80%)
Feb 24, 2016	34.29	34.53	33.73	34.26	848,922	-0.44(-1.27%)
Feb 23, 2016	34.44	35.33	34.44	34.70	372,469	+0.07(+0.20%)
Feb 22, 2016	34.78	35.11	34.47	34.63	296,264	+0.18(+0.51%)
Feb 19, 2016	33.31	34.52	33.01	34.45	451,415	+1.06(+3.16%)
Feb 18, 2016	33.31	34.17	33.12	33.40	635,808	+0.15(+0.44%)
Feb 17, 2016	33.82	33.89	32.75	33.25	762,847	-0.24(-0.73%)
Feb 16, 2016	33.18	33.67	32.83	33.49	276,437	+0.76(+2.33%)
Feb 12, 2016	32.65	32.73	32.73	32.73	477,164	+0.44(+1.36%)
Feb 11, 2016	31.89	32.55	31.71	32.29	376,666	-0.20(-0.60%)
Feb 10, 2016	32.70	33.29	32.49	32.49	555,161	+0.03(+0.09%)
Feb 09, 2016	31.06	32.72	31.00	32.46	748,152	+0.94(+2.98%)
Feb 08, 2016	32.25	32.25	30.92	31.52	503,675	-1.11(-3.42%)
Feb 05, 2016	33.66	33.76	32.48	32.63	485,418	-1.21(-3.58%)
Feb 04, 2016	34.05	34.34	33.44	33.85	492,869	-0.33(-0.97%)
Feb 03, 2016	34.19	34.25	33.04	34.18	285,197	+0.27(+0.81%)
Feb 02, 2016	34.10	34.37	33.72	33.90	341,499	-0.57(-1.65%)

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.