Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	38.25	38.49	37.94	38.11	361,448	-0.01(-0.03%)
Oct 29, 2015	38.65	38.91	38.10	38.12	318,216	-0.64(-1.64%)
Oct 28, 2015	37.95	38.76	37.71	38.75	375,947	+1.00(+2.64%)
Oct 27, 2015	37.77	37.94	37.42	37.76	334,288	-0.13(-0.34%)
Oct 26, 2015	37.87	38.06	37.58	37.88	472,960	+0.12(+0.31%)
Oct 23, 2015	36.98	38.04	36.80	37.77	1,044,757	+1.27(+3.48%)
Oct 22, 2015	39.29	40.47	36.34	36.50	1,643,675	-2.97(-7.53%)
Oct 21, 2015	39.78	39.98	39.19	39.47	579,647	-0.24(-0.62%)
Oct 20, 2015	40.09	40.42	39.65	39.71	529,800	-0.37(-0.93%)
Oct 19, 2015	39.68	40.34	39.59	40.08	323,107	+0.25(+0.64%)
Oct 16, 2015	39.49	39.89	39.11	39.83	668,617	+0.52(+1.32%)
Oct 15, 2015	38.60	39.36	38.54	39.31	568,962	+0.96(+2.50%)
Oct 14, 2015	39.11	39.19	38.27	38.35	552,612	-0.75(-1.93%)
Oct 13, 2015	38.41	39.64	38.41	39.11	693,646	+0.47(+1.21%)
Oct 12, 2015	38.23	38.70	37.82	38.64	514,480	+0.45(+1.18%)
Oct 09, 2015	38.25	38.35	37.85	38.19	347,055	-0.05(-0.13%)
Oct 08, 2015	38.17	38.38	37.88	38.24	308,575	-0.05(-0.13%)
Oct 07, 2015	38.14	38.66	38.00	38.28	405,432	+0.34(+0.90%)
Oct 06, 2015	37.83	38.08	37.79	37.94	314,137	+0.08(+0.21%)
Oct 05, 2015	37.15	37.91	37.15	37.86	318,997	+0.82(+2.22%)
Oct 02, 2015	35.92	37.04	35.58	37.04	281,409	+0.66(+1.80%)
Oct 01, 2015	36.39	36.74	36.05	36.39	321,466	-0.01(-0.03%)
Sep 30, 2015	36.34	36.52	35.96	36.40	368,652	+0.40(+1.11%)
Sep 29, 2015	35.78	36.08	35.53	36.00	344,873	+0.23(+0.66%)
Sep 28, 2015	36.60	36.60	35.74	35.76	486,710	-1.08(-2.92%)
Sep 25, 2015	36.37	36.94	36.02	36.84	554,029	+0.78(+2.17%)
Sep 24, 2015	36.05	36.27	35.74	36.06	267,312	-0.29(-0.81%)
Sep 23, 2015	36.37	36.59	36.13	36.35	292,185	-0.02(-0.05%)
Sep 22, 2015	36.66	36.68	36.08	36.37	362,036	-0.77(-2.08%)
Sep 21, 2015	36.99	37.57	36.85	37.14	266,010	+0.51(+1.39%)
Sep 18, 2015	37.21	37.46	36.56	36.63	788,891	-0.83(-2.22%)
Sep 17, 2015	37.74	37.95	37.33	37.46	331,696	-0.25(-0.67%)
Sep 16, 2015	37.45	37.86	37.22	37.72	258,257	+0.16(+0.42%)
Sep 15, 2015	37.15	37.58	36.28	37.56	247,171	+0.56(+1.51%)
Sep 14, 2015	36.99	37.14	36.79	37.00	275,125	+0.04(+0.11%)
Sep 11, 2015	36.09	36.97	35.98	36.97	259,244	+0.73(+2.02%)
Sep 10, 2015	36.31	36.76	36.11	36.23	430,162	-0.13(-0.35%)
Sep 09, 2015	37.18	37.35	36.29	36.36	315,646	-0.48(-1.30%)
Sep 08, 2015	36.60	36.93	36.46	36.84	325,187	+0.78(+2.17%)
Sep 04, 2015	36.49	36.06	36.06	36.06	261,238	-0.93(-2.51%)
Sep 03, 2015	37.04	37.45	36.86	36.98	406,979	+0.01(+0.03%)
Sep 02, 2015	36.73	36.98	36.17	36.97	446,948	+0.64(+1.75%)
Sep 01, 2015	36.19	36.57	35.90	36.34	678,963	-0.76(-2.06%)
Aug 31, 2015	37.01	37.40	36.97	37.10	460,044	-0.31(-0.84%)
Aug 28, 2015	37.03	37.42	36.82	37.41	491,610	+0.21(+0.55%)
Aug 27, 2015	36.72	37.25	36.44	37.21	554,329	+0.79(+2.17%)
Aug 26, 2015	36.03	36.54	35.38	36.42	618,129	+0.94(+2.65%)
Aug 25, 2015	35.84	36.08	35.13	35.48	890,471	+0.55(+1.57%)
Aug 24, 2015	34.56	36.16	34.05	34.93	939,470	-1.43(-3.93%)
Aug 21, 2015	36.74	36.93	36.08	36.36	657,948	-0.71(-1.93%)
Aug 20, 2015	37.26	37.37	36.82	37.07	458,745	-0.53(-1.40%)
Aug 19, 2015	37.78	38.09	37.48	37.60	385,014	-0.36(-0.95%)
Aug 18, 2015	38.15	38.35	37.92	37.96	302,439	-0.26(-0.69%)
Aug 17, 2015	37.35	38.24	37.06	38.23	829,534	+0.70(+1.88%)
Aug 14, 2015	37.47	37.55	37.15	37.52	284,640	+0.01(+0.03%)
Aug 13, 2015	36.93	37.65	36.80	37.51	524,022	+0.57(+1.53%)
Aug 12, 2015	36.86	37.05	36.29	36.95	469,104	-0.19(-0.50%)
Aug 11, 2015	37.09	37.37	36.97	37.13	586,978	-0.42(-1.12%)
Aug 10, 2015	37.77	37.85	37.35	37.55	638,630	-0.05(-0.13%)
Aug 07, 2015	37.31	37.60	37.15	37.60	646,525	+0.25(+0.68%)
Aug 06, 2015	38.04	38.27	37.15	37.35	450,761	-0.76(-2.00%)
Aug 05, 2015	38.52	38.90	38.08	38.11	492,887	-0.18(-0.46%)
Aug 04, 2015	38.37	38.75	38.21	38.28	394,392	-0.06(-0.15%)

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.