Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	36.53	36.59	35.91	36.04	361,108	-0.50(-1.36%)
Nov 27, 2015	36.22	36.56	36.11	36.53	118,381	+0.26(+0.73%)
Nov 25, 2015	35.95	36.27	36.27	36.27	118,038	+0.36(+1.01%)
Nov 24, 2015	35.80	36.03	35.53	35.91	337,393	-0.19(-0.51%)
Nov 23, 2015	35.63	36.34	35.63	36.09	323,328	+0.50(+1.40%)
Nov 20, 2015	35.19	35.68	35.19	35.60	523,391	+0.51(+1.45%)
Nov 19, 2015	35.31	35.46	34.93	35.09	284,451	-0.29(-0.83%)
Nov 18, 2015	35.16	35.50	35.13	35.38	574,092	+0.31(+0.89%)
Nov 17, 2015	35.59	35.60	34.99	35.07	313,639	-0.53(-1.48%)
Nov 16, 2015	34.68	35.62	34.68	35.60	454,925	+0.83(+2.39%)
Nov 13, 2015	35.13	35.18	34.61	34.77	673,191	-0.42(-1.19%)
Nov 12, 2015	35.96	35.97	35.18	35.19	432,463	-0.95(-2.62%)
Nov 11, 2015	36.38	36.72	36.07	36.13	302,183	-0.19(-0.51%)
Nov 10, 2015	36.57	36.68	36.22	36.32	795,928	-0.32(-0.88%)
Nov 09, 2015	37.13	37.13	36.34	36.64	381,680	-0.64(-1.70%)
Nov 06, 2015	37.07	37.28	36.74	37.28	254,845	+0.10(+0.26%)
Nov 05, 2015	37.37	37.67	36.79	37.18	447,719	-0.31(-0.83%)
Nov 04, 2015	38.04	38.14	37.48	37.49	496,659	-0.53(-1.39%)
Nov 03, 2015	38.15	38.16	37.74	38.02	279,214	-0.16(-0.41%)
Nov 02, 2015	38.20	38.50	37.93	38.18	788,423	+0.07(+0.18%)
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%)

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.