Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	45.82	46.19	45.78	45.85	623,232	-0.01(-0.02%)
Oct 30, 2017	45.79	46.13	45.63	45.86	491,939	-0.15(-0.32%)
Oct 27, 2017	46.93	46.98	45.69	46.01	538,009	-0.80(-1.71%)
Oct 26, 2017	45.94	47.56	45.30	46.81	801,530	-0.73(-1.54%)
Oct 25, 2017	47.71	48.08	47.47	47.54	436,775	-0.24(-0.51%)
Oct 24, 2017	47.85	48.10	47.70	47.79	304,445	+0.06(+0.12%)
Oct 23, 2017	47.78	47.91	47.59	47.73	337,273	-0.01(-0.02%)
Oct 20, 2017	47.71	48.03	47.59	47.74	399,430	+0.23(+0.49%)
Oct 19, 2017	47.94	47.94	47.21	47.50	320,488	-0.50(-1.04%)
Oct 18, 2017	47.95	48.20	47.81	48.00	336,154	+0.11(+0.22%)
Oct 17, 2017	47.79	48.10	47.65	47.90	1,295,925	+0.09(+0.18%)
Oct 16, 2017	48.04	48.07	47.70	47.81	239,447	-0.20(-0.41%)
Oct 13, 2017	47.90	48.11	47.81	48.00	239,347	+0.09(+0.18%)
Oct 12, 2017	47.20	48.04	47.17	47.91	415,653	+0.66(+1.39%)
Oct 11, 2017	47.09	47.43	46.98	47.26	392,276	+0.21(+0.46%)
Oct 10, 2017	46.52	47.12	46.38	47.04	258,326	+0.56(+1.20%)
Oct 09, 2017	45.78	46.63	45.78	46.49	272,917	+0.65(+1.41%)
Oct 06, 2017	45.73	46.01	45.69	45.84	279,814	+0.03(+0.06%)
Oct 05, 2017	46.00	46.08	45.73	45.81	379,784	-0.14(-0.30%)
Oct 04, 2017	45.72	46.05	45.56	45.95	383,399	+0.32(+0.71%)
Oct 03, 2017	45.71	45.78	45.56	45.63	316,754	-0.05(-0.11%)
Oct 02, 2017	45.25	45.95	45.25	45.68	427,804	+0.49(+1.08%)
Sep 29, 2017	45.26	45.67	45.08	45.19	366,029	+0.07(+0.15%)
Sep 28, 2017	44.96	45.63	44.88	45.12	353,314	+0.08(+0.17%)
Sep 27, 2017	44.91	45.38	44.72	45.04	419,215	+0.33(+0.74%)
Sep 26, 2017	44.92	45.06	44.60	44.71	414,964	-0.10(-0.22%)
Sep 25, 2017	44.70	45.05	44.61	44.81	339,709	-0.01(-0.02%)
Sep 22, 2017	44.56	44.93	44.56	44.82	370,597	+0.19(+0.42%)
Sep 21, 2017	44.84	45.00	44.57	44.63	273,092	-0.35(-0.78%)
Sep 20, 2017	44.99	45.36	44.83	44.98	371,916	-0.06(-0.13%)
Sep 19, 2017	45.66	45.67	45.01	45.04	811,127	-0.46(-1.01%)
Sep 18, 2017	45.80	45.83	45.10	45.50	397,003	-0.24(-0.53%)
Sep 15, 2017	45.88	45.98	45.28	45.74	614,470	-0.16(-0.34%)
Sep 14, 2017	46.35	46.40	45.88	45.90	425,149	-0.55(-1.18%)
Sep 13, 2017	46.70	46.82	46.42	46.45	280,672	-0.28(-0.61%)
Sep 12, 2017	46.75	46.84	46.59	46.73	399,092	+0.05(+0.10%)
Sep 11, 2017	46.71	46.90	46.37	46.68	386,056	+0.30(+0.65%)
Sep 08, 2017	46.27	46.95	46.15	46.38	451,498	+0.06(+0.13%)
Sep 07, 2017	45.92	46.32	45.82	46.32	304,043	+0.51(+1.11%)
Sep 06, 2017	46.13	46.15	45.79	45.81	443,968	-0.21(-0.45%)
Sep 05, 2017	46.21	46.42	45.93	46.02	353,797	-0.33(-0.72%)
Sep 01, 2017	46.02	46.39	45.95	46.35	310,537	+0.43(+0.94%)
Aug 31, 2017	45.84	46.03	45.77	45.92	294,261	+0.18(+0.38%)
Aug 30, 2017	45.07	45.85	45.02	45.74	253,602	+0.70(+1.56%)
Aug 29, 2017	44.60	45.09	44.39	45.04	323,270	+0.21(+0.46%)
Aug 28, 2017	45.03	45.04	44.76	44.84	518,198	-0.13(-0.28%)
Aug 25, 2017	45.54	45.84	44.94	44.96	636,739	-0.44(-0.97%)
Aug 24, 2017	45.31	45.55	45.08	45.40	345,702	+0.24(+0.54%)
Aug 23, 2017	44.87	45.36	44.84	45.16	304,795	+0.10(+0.22%)
Aug 22, 2017	44.50	45.09	44.15	45.06	446,214	+0.70(+1.59%)
Aug 21, 2017	43.76	44.47	43.53	44.36	313,429	+0.56(+1.27%)
Aug 18, 2017	43.90	44.03	43.70	43.80	757,708	-0.19(-0.42%)
Aug 17, 2017	44.48	44.58	43.98	43.98	344,720	-0.59(-1.32%)
Aug 16, 2017	44.40	44.73	44.27	44.57	363,173	+0.22(+0.51%)
Aug 15, 2017	44.32	44.51	43.91	44.35	354,025	-0.02(-0.04%)
Aug 14, 2017	44.08	44.50	44.04	44.37	414,343	+0.65(+1.48%)
Aug 11, 2017	43.48	44.11	42.95	43.72	403,926	-0.12(-0.27%)
Aug 10, 2017	44.39	44.44	43.84	43.84	398,821	-0.68(-1.54%)
Aug 09, 2017	44.23	44.60	44.01	44.52	344,790	+0.05(+0.11%)
Aug 08, 2017	44.48	44.60	44.38	44.47	327,733	-0.05(-0.11%)
Aug 07, 2017	44.48	44.69	44.35	44.52	311,262	+0.06(+0.13%)
Aug 04, 2017	44.47	44.59	44.30	44.46	278,799	+0.11(+0.24%)
Aug 03, 2017	44.35	44.55	44.25	44.36	301,215	-0.03(-0.07%)
Aug 02, 2017	44.48	44.61	44.32	44.39	575,276	-0.08(-0.18%)

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.