Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.54	16.67	16.20	16.33	734,638	-0.25(-1.53%)
Apr 27, 2012	16.66	16.67	16.41	16.58	1,040,389	+0.00(+0.00%)
Apr 26, 2012	15.84	16.94	15.84	16.58	1,978,816	+0.80(+5.08%)
Apr 25, 2012	15.76	15.94	15.63	15.78	751,292	+0.14(+0.88%)
Apr 24, 2012	15.40	15.67	15.33	15.64	560,031	+0.27(+1.78%)
Apr 23, 2012	15.30	15.40	15.14	15.37	694,903	-0.16(-1.01%)
Apr 20, 2012	15.64	15.72	15.53	15.53	328,436	-0.06(-0.38%)
Apr 19, 2012	15.69	15.80	15.48	15.58	481,074	-0.06(-0.37%)
Apr 18, 2012	15.76	15.81	15.60	15.64	636,898	-0.24(-1.54%)
Apr 17, 2012	15.70	16.04	15.64	15.89	834,700	+0.28(+1.82%)
Apr 16, 2012	15.70	15.79	15.59	15.60	609,603	-0.04(-0.25%)
Apr 13, 2012	15.50	15.78	15.35	15.64	922,309	+0.22(+1.46%)
Apr 12, 2012	15.08	15.52	15.05	15.42	447,902	+0.34(+2.27%)
Apr 11, 2012	14.92	15.22	14.85	15.08	951,372	+0.33(+2.25%)
Apr 10, 2012	15.17	15.25	14.71	14.74	724,936	-0.51(-3.33%)
Apr 09, 2012	15.45	15.45	15.17	15.25	601,215	-0.44(-2.80%)
Apr 05, 2012	15.64	15.78	15.60	15.69	386,921	-0.05(-0.31%)
Apr 04, 2012	15.74	16.02	15.55	15.74	618,909	-0.19(-1.17%)
Apr 03, 2012	15.83	16.07	15.70	15.93	1,126,358	+0.09(+0.56%)
Apr 02, 2012	15.91	16.05	15.84	15.84	663,424	-0.12(-0.74%)
Mar 30, 2012	16.10	16.14	15.88	15.96	454,312	-0.02(-0.12%)
Mar 29, 2012	15.94	16.18	15.82	15.97	495,024	-0.06(-0.37%)
Mar 28, 2012	16.07	16.20	15.89	16.03	834,080	-0.06(-0.36%)
Mar 27, 2012	16.34	16.45	16.09	16.09	838,670	-0.22(-1.32%)
Mar 26, 2012	16.19	16.45	16.19	16.31	1,311,782	+0.25(+1.58%)
Mar 23, 2012	16.06	16.15	15.91	16.05	653,478	-0.05(-0.30%)
Mar 22, 2012	16.07	16.27	16.02	16.10	471,395	-0.16(-0.96%)
Mar 21, 2012	16.37	16.44	16.17	16.26	610,174	-0.09(-0.54%)
Mar 20, 2012	16.28	16.43	16.20	16.35	251,589	-0.06(-0.36%)
Mar 19, 2012	16.30	16.48	16.15	16.41	975,651	+0.05(+0.30%)
Mar 16, 2012	16.44	16.55	16.10	16.36	1,475,286	-0.06(-0.36%)
Mar 15, 2012	16.04	16.52	15.96	16.41	555,734	+0.36(+2.25%)
Mar 14, 2012	16.04	16.13	15.90	16.05	577,532	-0.12(-0.73%)
Mar 13, 2012	15.74	16.18	15.58	16.17	988,567	+0.53(+3.37%)
Mar 12, 2012	15.54	15.82	15.37	15.64	1,253,038	+0.04(+0.25%)
Mar 09, 2012	15.14	15.71	15.10	15.60	1,717,099	+0.43(+2.84%)
Mar 08, 2012	14.87	15.27	14.87	15.17	1,421,591	+0.38(+2.58%)
Mar 07, 2012	14.58	14.85	14.45	14.79	576,297	+0.23(+1.61%)
Mar 06, 2012	14.88	14.91	14.53	14.56	463,687	-0.46(-3.06%)
Mar 05, 2012	15.13	15.27	14.88	15.02	562,369	-0.14(-0.90%)
Mar 02, 2012	14.99	15.59	14.93	15.15	998,532	+0.22(+1.44%)
Mar 01, 2012	15.06	15.28	14.75	14.94	1,553,348	-0.10(-0.65%)
Feb 29, 2012	14.67	15.06	14.61	15.04	1,984,263	+0.37(+2.53%)
Feb 28, 2012	13.58	15.14	13.21	14.66	2,878,116	+0.86(+6.23%)
Feb 27, 2012	13.39	13.93	13.32	13.80	560,029	+0.34(+2.54%)
Feb 24, 2012	13.78	13.78	13.43	13.46	504,159	-0.25(-1.85%)
Feb 23, 2012	13.78	13.81	13.62	13.72	409,332	-0.04(-0.28%)
Feb 22, 2012	13.77	13.84	13.39	13.76	351,436	+0.01(+0.07%)
Feb 21, 2012	13.98	13.98	13.43	13.75	677,005	-0.23(-1.68%)
Feb 17, 2012	13.76	14.00	13.73	13.98	454,586	+0.25(+1.85%)
Feb 16, 2012	13.28	13.78	13.23	13.73	771,822	+0.47(+3.54%)
Feb 15, 2012	13.51	13.62	13.20	13.26	643,984	-0.18(-1.31%)
Feb 14, 2012	13.51	13.59	13.31	13.43	318,447	-0.20(-1.44%)
Feb 13, 2012	13.51	13.67	13.42	13.63	221,680	+0.28(+2.13%)
Feb 10, 2012	13.48	13.60	13.34	13.34	227,078	-0.25(-1.87%)
Feb 09, 2012	13.70	13.89	13.45	13.60	382,601	-0.07(-0.50%)
Feb 08, 2012	13.88	13.92	13.66	13.67	357,851	-0.20(-1.41%)
Feb 07, 2012	13.87	14.00	13.80	13.86	226,667	-0.09(-0.63%)
Feb 06, 2012	13.95	14.08	13.81	13.95	222,064	-0.10(-0.70%)
Feb 03, 2012	13.91	14.18	13.86	14.05	652,548	+0.33(+2.42%)
Feb 02, 2012	13.75	13.95	13.61	13.72	512,851	+0.00(+0.00%)

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.