Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	45.30	45.48	44.09	44.55	667,940	-0.69(-1.53%)
Jul 30, 2019	44.97	45.53	44.81	45.25	466,871	-0.12(-0.26%)
Jul 29, 2019	44.53	45.48	44.39	45.36	777,844	+0.91(+2.05%)
Jul 26, 2019	42.36	44.49	42.24	44.45	953,714	+2.41(+5.72%)
Jul 25, 2019	43.89	44.78	40.57	42.05	1,999,851	-4.10(-8.88%)
Jul 24, 2019	45.64	46.44	45.64	46.15	833,849	+0.35(+0.77%)
Jul 23, 2019	45.07	46.07	44.99	45.79	763,324	+0.72(+1.61%)
Jul 22, 2019	44.45	45.39	44.35	45.07	813,105	+0.83(+1.88%)
Jul 19, 2019	44.62	44.90	44.21	44.24	772,873	-0.34(-0.77%)
Jul 18, 2019	43.65	44.65	43.31	44.58	653,232	+1.31(+3.03%)
Jul 17, 2019	43.12	43.57	42.92	43.27	383,115	+0.06(+0.14%)
Jul 16, 2019	43.00	43.60	43.00	43.21	522,052	+0.18(+0.41%)
Jul 15, 2019	43.29	43.41	42.70	43.04	428,396	-0.10(-0.23%)
Jul 12, 2019	42.80	43.23	42.42	43.13	350,022	+0.33(+0.78%)
Jul 11, 2019	42.57	43.13	42.47	42.80	349,495	+0.46(+1.09%)
Jul 10, 2019	42.32	42.49	41.99	42.34	276,183	+0.23(+0.56%)
Jul 09, 2019	41.68	42.20	41.68	42.11	251,459	+0.23(+0.56%)
Jul 08, 2019	42.20	42.37	41.80	41.87	335,058	-0.35(-0.83%)
Jul 05, 2019	41.94	42.24	41.44	42.22	190,047	+0.04(+0.09%)
Jul 03, 2019	41.49	42.22	41.38	42.19	243,440	+0.84(+2.03%)
Jul 02, 2019	41.34	41.51	41.10	41.34	297,854	-0.02(-0.05%)
Jul 01, 2019	41.44	41.57	41.02	41.36	387,159	+0.47(+1.15%)
Jun 28, 2019	41.04	41.20	40.77	40.90	1,297,191	+0.06(+0.14%)
Jun 27, 2019	40.69	40.98	40.69	40.84	370,614	+0.18(+0.43%)
Jun 26, 2019	40.72	40.86	40.32	40.66	511,914	+0.02(+0.05%)
Jun 25, 2019	41.32	41.37	40.63	40.64	457,257	-0.52(-1.26%)
Jun 24, 2019	41.70	41.85	41.16	41.16	363,834	-0.49(-1.17%)
Jun 21, 2019	42.57	42.81	41.54	41.65	765,508	-1.16(-2.72%)
Jun 20, 2019	42.23	42.96	42.06	42.81	508,842	+1.01(+2.41%)
Jun 19, 2019	41.98	42.29	41.44	41.80	527,018	-0.16(-0.37%)
Jun 18, 2019	42.03	42.44	41.76	41.96	811,525	+0.43(+1.04%)
Jun 17, 2019	41.48	41.81	41.40	41.53	383,351	+0.15(+0.35%)
Jun 14, 2019	42.12	42.12	41.33	41.38	475,629	-0.76(-1.81%)
Jun 13, 2019	42.55	42.71	42.00	42.15	434,698	-0.28(-0.67%)
Jun 12, 2019	41.48	42.49	41.48	42.43	491,505	+0.70(+1.69%)
Jun 11, 2019	42.28	42.60	41.51	41.73	371,446	-0.31(-0.74%)
Jun 10, 2019	42.06	42.35	41.71	42.04	480,463	+0.28(+0.68%)
Jun 07, 2019	41.44	42.04	41.44	41.76	422,645	+0.39(+0.95%)
Jun 06, 2019	40.56	41.49	40.56	41.36	433,973	+0.80(+1.98%)
Jun 05, 2019	40.21	40.66	39.95	40.56	463,925	+0.57(+1.42%)
Jun 04, 2019	38.61	40.17	38.35	40.00	529,846	+1.75(+4.58%)
Jun 03, 2019	38.37	38.37	37.78	38.25	689,059	-0.07(-0.18%)
May 31, 2019	38.73	38.73	38.02	38.31	924,051	-0.78(-2.00%)
May 30, 2019	40.17	40.52	39.06	39.10	480,913	-1.00(-2.49%)
May 29, 2019	40.09	40.16	39.82	40.09	530,900	-0.20(-0.49%)
May 28, 2019	40.04	40.47	40.04	40.29	475,221	+0.28(+0.71%)
May 24, 2019	39.80	40.46	39.73	40.01	423,361	+0.41(+1.04%)
May 23, 2019	39.64	39.84	39.44	39.59	569,346	-0.41(-1.03%)
May 22, 2019	39.96	40.28	39.51	40.01	788,878	-0.14(-0.34%)
May 21, 2019	39.77	40.33	39.77	40.14	426,512	+0.63(+1.58%)
May 20, 2019	39.11	39.80	38.97	39.52	308,764	-0.09(-0.22%)
May 17, 2019	39.11	40.06	39.09	39.60	414,565	+0.22(+0.57%)
May 16, 2019	39.03	39.68	38.84	39.38	432,292	+0.58(+1.49%)
May 15, 2019	37.44	38.82	37.44	38.80	338,189	+1.00(+2.64%)
May 14, 2019	37.67	38.05	37.59	37.81	370,188	+0.16(+0.42%)
May 13, 2019	38.11	38.29	37.46	37.65	514,801	-1.21(-3.12%)
May 10, 2019	38.63	39.01	38.21	38.86	358,717	+0.14(+0.35%)
May 09, 2019	38.20	38.76	37.71	38.72	296,362	+0.16(+0.41%)
May 08, 2019	38.60	38.97	38.38	38.57	270,656	-0.18(-0.45%)
May 07, 2019	39.38	39.45	38.52	38.74	585,800	-1.00(-2.51%)
May 06, 2019	39.02	39.96	38.95	39.74	494,475	+0.03(+0.07%)
May 03, 2019	39.31	39.74	39.08	39.71	566,766	+0.58(+1.47%)
May 02, 2019	38.91	39.48	38.85	39.14	566,383	+0.10(+0.25%)

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.