Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	39.27	39.39	38.05	38.24	1,208,711	-1.05(-2.66%)
Apr 29, 2015	38.73	39.83	38.68	39.28	1,177,104	+0.49(+1.26%)
Apr 28, 2015	38.37	39.03	38.15	38.79	1,007,026	+0.44(+1.15%)
Apr 27, 2015	38.73	39.22	38.35	38.35	1,130,776	-0.22(-0.56%)
Apr 24, 2015	38.68	39.41	37.55	38.57	1,081,485	+0.22(+0.59%)
Apr 23, 2015	36.18	38.58	35.79	38.34	1,263,355	+3.53(+10.14%)
Apr 22, 2015	34.96	34.96	34.51	34.81	327,123	-0.03(-0.08%)
Apr 21, 2015	34.82	35.12	34.72	34.84	274,033	+0.19(+0.54%)
Apr 20, 2015	34.39	34.71	34.10	34.66	341,444	+0.49(+1.43%)
Apr 17, 2015	34.30	34.33	33.68	34.17	393,596	-0.35(-1.02%)
Apr 16, 2015	34.44	34.63	34.28	34.52	221,422	-0.08(-0.23%)
Apr 15, 2015	34.83	34.97	34.53	34.60	229,122	-0.20(-0.56%)
Apr 14, 2015	34.85	34.95	34.49	34.79	183,568	-0.02(-0.06%)
Apr 13, 2015	34.87	35.06	34.68	34.81	153,000	-0.07(-0.20%)
Apr 10, 2015	34.94	35.11	34.79	34.88	314,179	-0.08(-0.22%)
Apr 09, 2015	34.89	34.99	34.66	34.96	210,230	+0.01(+0.03%)
Apr 08, 2015	34.75	34.99	34.57	34.95	283,978	+0.24(+0.70%)
Apr 07, 2015	34.91	35.18	34.66	34.71	242,155	-0.26(-0.75%)
Apr 06, 2015	34.75	35.08	34.67	34.97	471,738	-0.04(-0.11%)
Apr 02, 2015	34.86	35.01	35.01	35.01	378,969	+0.11(+0.31%)
Apr 01, 2015	34.45	34.93	34.06	34.90	486,889	+0.42(+1.22%)
Mar 31, 2015	34.23	34.66	34.08	34.48	448,690	+0.19(+0.54%)
Mar 30, 2015	33.45	34.39	33.42	34.30	345,613	+1.01(+3.03%)
Mar 27, 2015	33.33	33.42	33.02	33.29	420,197	+0.05(+0.15%)
Mar 26, 2015	33.07	33.49	32.93	33.24	332,789	+0.08(+0.24%)
Mar 25, 2015	33.52	33.67	33.11	33.16	474,818	-0.36(-1.08%)
Mar 24, 2015	33.65	33.73	33.28	33.52	302,398	-0.10(-0.29%)
Mar 23, 2015	33.29	33.74	33.25	33.62	290,890	-0.01(-0.03%)
Mar 20, 2015	33.31	33.73	32.93	33.63	783,381	+0.50(+1.50%)
Mar 19, 2015	32.60	33.32	32.53	33.13	486,990	+0.35(+1.07%)
Mar 18, 2015	31.89	32.81	31.69	32.78	401,757	+0.79(+2.48%)
Mar 17, 2015	32.02	32.16	31.86	31.99	325,479	-0.10(-0.30%)
Mar 16, 2015	31.99	32.19	31.77	32.09	400,996	+0.24(+0.77%)
Mar 13, 2015	31.86	32.25	31.42	31.84	456,688	-0.13(-0.40%)
Mar 12, 2015	31.77	32.05	31.59	31.97	363,720	+0.34(+1.08%)
Mar 11, 2015	31.09	31.64	30.91	31.63	394,328	+0.35(+1.13%)
Mar 10, 2015	31.66	31.88	31.24	31.27	245,083	-0.67(-2.11%)
Mar 09, 2015	32.26	32.47	31.77	31.95	302,981	-0.25(-0.79%)
Mar 06, 2015	32.46	32.83	32.15	32.20	758,775	-0.45(-1.38%)
Mar 05, 2015	32.72	32.76	32.37	32.65	280,774	+0.00(+0.00%)
Mar 04, 2015	32.74	32.87	32.65	32.65	282,793	-0.22(-0.65%)
Mar 03, 2015	32.62	32.91	32.62	32.87	534,313	+0.06(+0.18%)
Mar 02, 2015	32.59	33.19	32.46	32.81	520,739	+0.22(+0.66%)
Feb 27, 2015	32.62	33.03	32.58	32.59	553,013	-0.31(-0.95%)
Feb 26, 2015	33.58	33.71	32.52	32.91	763,627	-0.72(-2.15%)
Feb 25, 2015	32.57	34.30	32.16	33.63	2,105,037	-1.48(-4.20%)
Feb 24, 2015	34.65	35.63	34.41	35.11	815,075	+0.41(+1.18%)
Feb 23, 2015	34.89	34.94	34.60	34.70	345,800	-0.21(-0.59%)
Feb 20, 2015	34.81	35.11	34.58	34.90	632,205	+0.19(+0.53%)
Feb 19, 2015	34.36	34.94	34.19	34.72	347,897	+0.21(+0.59%)
Feb 18, 2015	34.46	34.75	34.27	34.51	449,483	-0.09(-0.25%)
Feb 17, 2015	34.58	34.98	34.36	34.60	301,213	-0.07(-0.20%)
Feb 13, 2015	34.29	34.67	34.67	34.67	344,908	+0.44(+1.29%)
Feb 12, 2015	34.02	34.34	33.75	34.23	323,713	+0.48(+1.42%)
Feb 11, 2015	33.43	33.82	33.25	33.75	264,169	+0.24(+0.73%)
Feb 10, 2015	33.26	33.63	32.52	33.50	253,280	+0.63(+1.90%)
Feb 09, 2015	33.05	33.18	32.71	32.88	328,212	-0.21(-0.62%)
Feb 06, 2015	33.72	34.10	33.01	33.08	349,159	-0.62(-1.83%)
Feb 05, 2015	33.36	33.82	33.20	33.70	357,642	+0.53(+1.59%)
Feb 04, 2015	33.59	33.91	33.16	33.17	363,544	-0.45(-1.34%)
Feb 03, 2015	32.85	33.64	32.85	33.62	320,542	+0.89(+2.72%)

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.