Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.52	39.52	37.64	37.75	558,746	-2.42(-6.02%)
Apr 29, 2020	38.94	40.39	38.36	40.17	436,055	+2.38(+6.29%)
Apr 28, 2020	38.27	38.39	37.66	37.79	326,762	+0.51(+1.37%)
Apr 27, 2020	36.31	37.28	35.97	37.28	328,418	+1.58(+4.43%)
Apr 24, 2020	35.21	35.86	34.86	35.70	488,113	+0.64(+1.82%)
Apr 23, 2020	35.69	36.07	34.89	35.06	397,738	+0.07(+0.20%)
Apr 22, 2020	35.22	35.52	34.29	34.99	251,971	+0.69(+2.01%)
Apr 21, 2020	33.90	35.11	33.63	34.30	630,135	-0.68(-1.94%)
Apr 20, 2020	36.54	37.05	34.80	34.98	1,019,883	-1.12(-3.10%)
Apr 17, 2020	36.40	36.90	35.54	36.10	961,875	+0.84(+2.37%)
Apr 16, 2020	34.53	35.44	34.11	35.26	1,043,874	+0.90(+2.63%)
Apr 15, 2020	35.33	36.38	34.20	34.36	901,600	-2.53(-6.87%)
Apr 14, 2020	36.24	36.94	35.93	36.90	806,530	+1.58(+4.48%)
Apr 13, 2020	37.73	37.73	35.16	35.31	993,838	-2.65(-6.99%)
Apr 09, 2020	37.48	38.99	37.09	37.97	1,638,781	+1.80(+4.97%)
Apr 08, 2020	34.17	36.42	33.52	36.17	1,557,098	+2.47(+7.32%)
Apr 07, 2020	34.36	35.19	33.27	33.70	2,142,505	+1.08(+3.31%)
Apr 06, 2020	30.11	32.79	29.57	32.62	2,216,920	+4.05(+14.17%)
Apr 03, 2020	29.70	29.86	28.12	28.57	1,401,747	-1.33(-4.44%)
Apr 02, 2020	29.54	30.39	28.85	29.90	1,104,073	+0.24(+0.79%)
Apr 01, 2020	28.96	30.28	28.37	29.66	556,567	-0.34(-1.15%)
Mar 31, 2020	32.41	32.42	29.76	30.01	1,076,156	-2.54(-7.79%)
Mar 30, 2020	32.41	32.83	30.61	32.54	728,530	-0.18(-0.54%)
Mar 27, 2020	32.57	33.60	31.30	32.72	580,524	-1.20(-3.53%)
Mar 26, 2020	31.99	34.12	31.51	33.92	1,672,260	+2.39(+7.57%)
Mar 25, 2020	30.30	33.05	29.72	31.53	681,349	+1.34(+4.43%)
Mar 24, 2020	25.88	30.19	25.84	30.19	935,988	+5.30(+21.27%)
Mar 23, 2020	28.03	28.96	24.26	24.90	1,434,596	-3.54(-12.44%)
Mar 20, 2020	30.47	30.96	27.69	28.44	1,660,561	-1.73(-5.73%)
Mar 19, 2020	31.55	31.60	27.64	30.16	959,594	-1.57(-4.95%)
Mar 18, 2020	37.06	37.67	30.52	31.74	785,387	-7.71(-19.55%)
Mar 17, 2020	40.28	40.28	37.83	39.45	1,298,087	-0.32(-0.82%)
Mar 16, 2020	40.05	42.17	38.28	39.77	1,201,840	-3.36(-7.79%)
Mar 13, 2020	44.08	44.67	40.85	43.13	1,298,853	+0.94(+2.24%)
Mar 12, 2020	42.23	43.60	40.57	42.19	1,139,450	-2.61(-5.83%)
Mar 11, 2020	45.27	45.74	44.08	44.80	660,711	-1.74(-3.74%)
Mar 10, 2020	47.20	47.53	43.70	46.54	936,747	+0.59(+1.28%)
Mar 09, 2020	46.56	47.15	45.43	45.95	868,207	-3.54(-7.15%)
Mar 06, 2020	49.28	49.88	48.03	49.49	1,705,851	-1.13(-2.23%)
Mar 05, 2020	48.54	50.66	48.11	50.62	1,668,912	+1.12(+2.26%)
Mar 04, 2020	48.02	49.69	47.50	49.50	1,351,889	+2.28(+4.83%)
Mar 03, 2020	47.29	48.59	46.48	47.22	1,345,360	-0.23(-0.48%)
Mar 02, 2020	44.95	47.48	44.58	47.45	655,928	+2.87(+6.44%)
Feb 28, 2020	43.96	45.32	43.15	44.58	2,159,564	-1.41(-3.08%)
Feb 27, 2020	48.98	48.98	45.97	45.99	2,896,246	-1.52(-3.21%)
Feb 26, 2020	47.74	48.63	47.41	47.52	2,082,179	-0.01(-0.02%)
Feb 25, 2020	49.96	50.11	47.46	47.53	928,675	-2.31(-4.63%)
Feb 24, 2020	49.18	50.12	49.12	49.84	621,688	-0.54(-1.07%)
Feb 21, 2020	50.49	50.66	49.94	50.38	605,765	-0.23(-0.45%)
Feb 20, 2020	49.79	50.84	49.53	50.60	483,573	+0.90(+1.82%)
Feb 19, 2020	49.55	50.28	49.48	49.70	601,045	+0.13(+0.26%)
Feb 18, 2020	49.36	49.81	49.18	49.57	445,248	+0.26(+0.52%)
Feb 14, 2020	48.54	49.32	48.10	49.31	699,703	+1.02(+2.12%)
Feb 13, 2020	47.93	48.46	47.61	48.29	869,973	+0.17(+0.35%)
Feb 12, 2020	48.28	48.28	47.86	48.13	1,051,530	-0.03(-0.06%)
Feb 11, 2020	48.10	48.36	47.97	48.16	765,989	+0.24(+0.49%)
Feb 10, 2020	47.50	48.06	47.21	47.92	901,892	+0.38(+0.81%)
Feb 07, 2020	47.19	47.58	46.76	47.54	574,316	+0.26(+0.54%)
Feb 06, 2020	47.06	47.46	47.06	47.28	825,735	+0.36(+0.77%)
Feb 05, 2020	47.16	47.16	46.78	46.92	372,441	+0.19(+0.40%)
Feb 04, 2020	46.73	47.09	46.32	46.73	617,935	+0.54(+1.17%)

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.