Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	51.49	51.74	51.14	51.26	306,937	-0.27(-0.53%)
May 30, 2018	51.46	51.81	51.29	51.53	437,830	+0.26(+0.51%)
May 29, 2018	50.74	51.32	50.73	51.27	281,679	+0.29(+0.58%)
May 25, 2018		50.97	50.97	50.97	0	+0.03(+0.06%)
May 24, 2018	50.91	51.07	50.37	50.95	413,344	+0.12(+0.23%)
May 23, 2018	50.41	50.88	50.25	50.83	319,617	+0.30(+0.60%)
May 22, 2018	50.99	51.37	50.40	50.52	288,314	-0.58(-1.13%)
May 21, 2018	50.69	51.36	50.61	51.10	340,647	+0.73(+1.46%)
May 18, 2018	50.59	50.83	50.19	50.37	540,363	-0.08(-0.16%)
May 17, 2018	50.50	50.73	50.19	50.45	492,482	-0.08(-0.15%)
May 16, 2018	49.93	50.55	49.93	50.52	441,123	+0.55(+1.10%)
May 15, 2018	49.64	50.18	49.62	49.98	333,497	+0.02(+0.04%)
May 14, 2018	50.28	50.63	49.92	49.96	339,021	-0.33(-0.66%)
May 11, 2018	50.17	50.43	49.92	50.29	283,645	+0.23(+0.47%)
May 10, 2018	50.10	50.13	49.84	50.06	505,758	+0.16(+0.31%)
May 09, 2018	50.29	50.45	49.87	49.90	783,202	-0.25(-0.51%)
May 08, 2018	50.35	50.83	50.07	50.15	516,084	+0.09(+0.18%)
May 07, 2018	49.60	50.25	49.59	50.07	393,531	+0.60(+1.21%)
May 04, 2018	48.90	49.64	48.87	49.47	310,416	+0.44(+0.90%)
May 03, 2018	48.18	49.10	48.00	49.03	455,746	+0.79(+1.64%)
May 02, 2018	48.96	49.13	48.19	48.24	731,492	-0.79(-1.62%)
May 01, 2018	48.18	49.21	47.98	49.03	663,469	+0.64(+1.31%)
Apr 30, 2018	49.01	49.14	47.98	48.39	879,817	-0.34(-0.70%)
Apr 27, 2018	48.01	49.83	47.90	48.74	985,489	+1.68(+3.57%)
Apr 26, 2018	43.99	47.83	43.99	47.05	1,636,232	+4.25(+9.94%)
Apr 25, 2018	43.22	43.44	42.54	42.80	570,295	-0.63(-1.44%)
Apr 24, 2018	43.89	44.33	43.20	43.43	502,212	-0.25(-0.58%)
Apr 23, 2018	43.97	43.99	43.43	43.68	304,819	-0.12(-0.27%)
Apr 20, 2018	44.30	44.38	43.78	43.80	434,821	-0.45(-1.02%)
Apr 19, 2018	44.74	44.82	44.10	44.25	353,420	-0.63(-1.39%)
Apr 18, 2018	44.50	45.07	44.19	44.87	400,495	+0.45(+1.01%)
Apr 17, 2018	44.15	44.58	43.93	44.42	313,302	+0.57(+1.29%)
Apr 16, 2018	43.75	44.08	43.43	43.86	559,532	+0.43(+0.99%)
Apr 13, 2018	44.20	44.20	43.26	43.43	340,667	-0.54(-1.22%)
Apr 12, 2018	44.18	44.37	43.81	43.97	296,621	-0.13(-0.29%)
Apr 11, 2018	43.99	44.37	43.72	44.09	182,947	-0.05(-0.11%)
Apr 10, 2018	44.10	44.43	43.97	44.14	277,986	+0.44(+1.01%)
Apr 09, 2018	43.97	44.11	43.63	43.70	212,659	-0.03(-0.07%)
Apr 06, 2018	44.14	44.36	43.46	43.73	236,037	-0.70(-1.58%)
Apr 05, 2018	44.40	44.68	44.26	44.43	236,573	+0.30(+0.69%)
Apr 04, 2018	43.21	44.15	43.15	44.13	426,360	+0.41(+0.94%)
Apr 03, 2018	43.41	43.77	43.07	43.72	475,708	+0.52(+1.20%)
Apr 02, 2018	44.04	44.04	42.79	43.20	482,247	-1.02(-2.30%)
Mar 29, 2018		44.22	44.22	44.22	0	+0.31(+0.71%)
Mar 28, 2018	43.98	44.20	43.54	43.91	253,375	-0.10(-0.22%)
Mar 27, 2018	44.15	44.63	43.88	44.00	433,119	+0.05(+0.11%)
Mar 26, 2018	43.63	44.01	43.05	43.96	325,711	+0.80(+1.86%)
Mar 23, 2018	44.22	44.35	43.11	43.15	414,266	-1.05(-2.37%)
Mar 22, 2018	44.81	44.89	44.19	44.20	352,640	-0.88(-1.95%)
Mar 21, 2018	45.09	45.42	45.03	45.08	192,872	-0.02(-0.04%)
Mar 20, 2018	45.34	45.39	44.96	45.10	247,367	-0.24(-0.54%)
Mar 19, 2018	45.31	45.40	44.83	45.34	266,449	-0.11(-0.24%)
Mar 16, 2018	45.05	45.62	45.05	45.45	555,765	+0.49(+1.09%)
Mar 15, 2018	45.10	45.28	44.85	44.96	402,514	-0.11(-0.24%)
Mar 14, 2018	45.26	45.46	44.97	45.07	397,719	-0.22(-0.47%)
Mar 13, 2018	45.93	46.13	45.17	45.28	339,044	-0.50(-1.09%)
Mar 12, 2018	45.67	45.96	45.53	45.78	308,429	+0.09(+0.19%)
Mar 09, 2018	45.10	45.85	45.03	45.70	356,334	+0.78(+1.74%)
Mar 08, 2018	45.19	45.39	44.74	44.91	296,901	-0.22(-0.48%)
Mar 07, 2018		45.27		45.13	461,118	+0.58(+1.29%)
Mar 06, 2018	44.85	44.96	44.25	44.55	742,864	-0.34(-0.76%)
Mar 05, 2018	44.53	45.26	44.36	44.89	646,845	+0.10(+0.22%)
Mar 02, 2018	44.15	44.86	44.15	44.80	392,194	+0.29(+0.66%)

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.