Core Laboratories Inc (NY: CLB )

18.30 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 21.06 21.60 20.72 21.60 477,177 +0.87(+4.18%)
Nov 29, 2022 20.44 21.03 20.44 20.74 300,338 +0.68(+3.38%)
Nov 28, 2022 20.02 20.76 20.01 20.06 235,999 -0.77(-3.68%)
Nov 25, 2022 20.72 21.26 20.72 20.83 75,338 -0.09(-0.43%)
Nov 23, 2022 20.47 20.98 20.36 20.92 241,357 -0.13(-0.62%)
Nov 22, 2022 20.74 21.39 20.48 21.05 320,532 +0.60(+2.92%)
Nov 21, 2022 21.03 21.27 19.76 20.45 631,873 -1.25(-5.74%)
Nov 18, 2022 21.90 21.97 21.39 21.69 354,689 -0.71(-3.16%)
Nov 17, 2022 21.59 22.44 21.37 22.40 302,107 +0.18(+0.81%)
Nov 16, 2022 22.54 22.74 22.16 22.22 317,106 -0.72(-3.13%)
Nov 15, 2022 22.55 23.14 21.96 22.94 300,660 +0.54(+2.40%)
Nov 14, 2022 22.73 23.51 22.28 22.40 545,660 -0.49(-2.13%)
Nov 11, 2022 21.16 23.08 21.16 22.89 453,059 +2.46(+12.05%)
Nov 10, 2022 20.90 21.13 19.99 20.43 318,138 +0.26(+1.28%)
Nov 09, 2022 20.57 20.75 19.94 20.17 474,480 -0.94(-4.44%)
Nov 08, 2022 20.88 21.36 20.53 21.11 316,816 +0.23(+1.10%)
Nov 07, 2022 20.81 21.16 20.71 20.88 377,411 +0.24(+1.16%)
Nov 04, 2022 20.73 21.59 20.35 20.64 387,305 +0.43(+2.12%)
Nov 03, 2022 18.89 20.25 18.76 20.21 388,214 +1.25(+6.62%)
Nov 02, 2022 19.49 19.68 18.79 18.95 384,086 -0.67(-3.40%)
Nov 01, 2022 19.81 20.17 19.31 19.62 465,437 +0.24(+1.23%)
Oct 31, 2022 19.11 19.56 19.05 19.38 490,803 +0.13(+0.67%)
Oct 28, 2022 19.58 19.58 18.42 19.25 505,457 +0.17(+0.89%)
Oct 27, 2022 20.82 21.41 18.93 19.08 836,440 -1.32(-6.49%)
Oct 26, 2022 19.92 21.05 19.82 20.41 781,290 +0.49(+2.45%)
Oct 25, 2022 19.11 19.92 19.04 19.92 603,330 +0.56(+2.88%)
Oct 24, 2022 18.86 19.58 18.69 19.36 754,486 +0.38(+1.99%)
Oct 21, 2022 18.26 19.28 18.08 18.98 563,955 +1.08(+6.01%)
Oct 20, 2022 18.04 18.06 17.62 17.91 809,456 +0.00(+0.00%)
Oct 19, 2022 16.97 17.96 16.89 17.91 352,259 +0.99(+5.83%)
Oct 18, 2022 16.75 17.30 16.59 16.92 209,748 +0.12(+0.71%)
Oct 17, 2022 16.64 17.21 16.64 16.80 332,177 +0.59(+3.62%)
Oct 14, 2022 16.33 16.73 16.11 16.21 338,828 -0.50(-2.98%)
Oct 13, 2022 15.30 16.88 15.30 16.71 493,820 +1.29(+8.40%)
Oct 12, 2022 15.60 15.68 15.19 15.42 218,177 -0.33(-2.09%)
Oct 11, 2022 15.61 16.23 15.43 15.75 325,584 -0.29(-1.80%)
Oct 10, 2022 16.52 16.52 15.54 16.04 364,279 -0.51(-3.07%)
Oct 07, 2022 16.51 16.66 16.09 16.54 391,765 +0.16(+0.97%)
Oct 06, 2022 16.03 16.53 16.03 16.38 241,355 +0.03(+0.18%)
Oct 05, 2022 15.64 16.41 15.34 16.35 366,632 +0.73(+4.65%)
Oct 04, 2022 15.11 15.72 15.03 15.63 479,323 +0.84(+5.66%)
Oct 03, 2022 14.21 14.94 14.13 14.79 446,999 +1.36(+10.16%)
Sep 30, 2022 14.04 14.19 13.43 13.43 467,868 -0.71(-5.00%)
Sep 29, 2022 13.99 14.16 13.50 14.13 365,676 -0.14(-0.98%)
Sep 28, 2022 13.79 14.47 13.59 14.27 376,624 +0.71(+5.21%)
Sep 27, 2022 13.78 14.47 13.55 13.57 539,411 +0.29(+2.18%)
Sep 26, 2022 13.61 13.87 13.14 13.28 620,703 -0.58(-4.17%)
Sep 23, 2022 14.95 14.95 13.69 13.85 525,303 -1.82(-11.63%)
Sep 22, 2022 16.05 16.05 15.36 15.68 273,287 -0.03(-0.19%)
Sep 21, 2022 16.39 16.43 15.69 15.71 266,974 -0.32(-1.99%)
Sep 20, 2022 16.45 16.45 15.63 16.03 333,563 -0.46(-2.78%)
Sep 19, 2022 15.94 16.61 15.94 16.48 322,430 -0.04(-0.24%)
Sep 16, 2022 17.48 17.48 16.22 16.52 1,177,424 -1.16(-6.54%)
Sep 15, 2022 17.77 18.00 17.38 17.68 350,834 -0.59(-3.22%)
Sep 14, 2022 17.47 18.34 17.37 18.27 439,678 +1.03(+5.95%)
Sep 13, 2022 17.59 17.96 17.11 17.24 400,650 -0.75(-4.15%)
Sep 12, 2022 17.84 18.55 17.66 17.99 503,110 -0.03(-0.17%)
Sep 09, 2022 17.02 18.05 16.99 18.02 555,136 +1.50(+9.11%)
Sep 08, 2022 16.43 17.09 16.19 16.51 430,759 +0.04(+0.24%)
Sep 07, 2022 16.45 16.75 16.03 16.47 422,537 -0.50(-2.93%)
Sep 06, 2022 17.10 17.12 16.29 16.97 707,723 +0.11(+0.65%)
Sep 02, 2022 16.74 17.02 16.26 16.86 348,555 +0.76(+4.70%)
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.