Core Laboratories Inc (NY: CLB )

17.05 +0.06 (+0.35%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 27.99 29.09 27.35 28.08 1,006,079 +0.60(+2.18%)
May 27, 2022 26.52 27.95 26.52 27.48 271,854 +0.69(+2.57%)
May 26, 2022 26.50 27.02 26.37 26.80 241,312 +0.74(+2.83%)
May 25, 2022 25.87 26.34 25.70 26.06 336,246 +0.13(+0.50%)
May 24, 2022 25.24 26.04 25.04 25.93 336,284 +0.14(+0.54%)
May 23, 2022 24.75 25.82 24.39 25.79 294,047 +1.36(+5.55%)
May 20, 2022 24.96 25.16 23.86 24.43 277,042 -0.18(-0.73%)
May 19, 2022 23.75 24.88 23.55 24.61 269,998 +0.41(+1.69%)
May 18, 2022 24.57 24.80 23.78 24.20 490,170 -0.18(-0.74%)
May 17, 2022 24.21 24.91 24.18 24.38 264,021 +0.46(+1.92%)
May 16, 2022 23.47 24.41 23.47 23.93 223,917 +0.65(+2.78%)
May 13, 2022 23.08 24.26 23.04 23.28 434,504 +0.37(+1.61%)
May 12, 2022 23.09 23.22 21.73 22.91 910,923 -0.34(-1.46%)
May 11, 2022 23.87 24.83 23.10 23.25 524,656 -0.20(-0.85%)
May 10, 2022 24.56 24.89 22.41 23.45 603,263 -0.62(-2.57%)
May 09, 2022 26.65 26.65 23.94 24.06 546,214 -3.31(-12.09%)
May 06, 2022 26.35 27.44 26.09 27.37 435,675 +1.43(+5.53%)
May 05, 2022 26.54 26.54 24.52 25.94 421,692 -0.05(-0.19%)
May 04, 2022 25.65 26.16 24.81 25.99 387,076 +0.98(+3.90%)
May 03, 2022 25.20 25.84 24.74 25.01 585,324 -0.37(-1.45%)
May 02, 2022 25.68 26.57 24.78 25.38 495,433 -0.52(-2.00%)
Apr 29, 2022 25.86 26.62 25.46 25.90 655,533 -0.21(-0.80%)
Apr 28, 2022 27.44 27.44 24.66 26.11 690,230 -0.64(-2.38%)
Apr 27, 2022 26.96 27.30 26.28 26.74 390,626 -0.18(-0.67%)
Apr 26, 2022 27.19 27.80 26.45 26.92 468,969 -0.38(-1.39%)
Apr 25, 2022 28.22 28.22 26.55 27.30 552,750 -1.75(-6.03%)
Apr 22, 2022 29.22 30.23 28.62 29.06 596,261 -0.59(-1.98%)
Apr 21, 2022 31.16 31.16 29.06 29.64 418,664 -1.06(-3.44%)
Apr 20, 2022 32.01 32.09 29.66 30.70 637,373 -1.40(-4.37%)
Apr 19, 2022 32.89 33.35 31.91 32.10 497,921 -1.19(-3.56%)
Apr 18, 2022 32.53 33.89 32.53 33.29 634,158 -0.19(-0.57%)
Apr 14, 2022 32.70 33.93 32.30 33.48 283,025 +0.60(+1.82%)
Apr 13, 2022 33.14 33.61 32.32 32.88 286,655 +0.19(+0.58%)
Apr 12, 2022 32.55 33.71 32.37 32.69 335,233 +0.99(+3.11%)
Apr 11, 2022 33.23 33.33 31.17 31.71 742,881 -1.78(-5.32%)
Apr 08, 2022 32.42 33.95 32.37 33.49 653,894 +1.00(+3.07%)
Apr 07, 2022 32.02 32.68 30.52 32.49 647,816 +0.73(+2.29%)
Apr 06, 2022 31.40 32.36 31.26 31.77 535,739 +0.33(+1.05%)
Apr 05, 2022 32.52 33.27 31.19 31.44 501,077 -1.07(-3.28%)
Apr 04, 2022 32.53 33.35 31.68 32.50 459,971 +0.20(+0.62%)
Apr 01, 2022 31.48 32.47 31.13 32.30 827,782 +0.80(+2.53%)
Mar 31, 2022 31.39 32.37 31.31 31.51 339,770 -0.47(-1.46%)
Mar 30, 2022 32.24 32.77 31.34 31.97 457,325 +0.18(+0.56%)
Mar 29, 2022 30.68 31.91 29.50 31.80 564,348 +0.60(+1.92%)
Mar 28, 2022 31.18 31.77 30.60 31.20 467,812 -0.66(-2.06%)
Mar 25, 2022 29.63 32.03 29.63 31.85 490,037 +1.79(+5.96%)
Mar 24, 2022 29.00 30.26 28.90 30.06 356,044 +1.01(+3.46%)
Mar 23, 2022 29.68 30.05 28.98 29.06 419,106 -0.07(-0.24%)
Mar 22, 2022 29.26 30.20 28.64 29.13 358,663 -0.06(-0.20%)
Mar 21, 2022 29.38 30.71 28.95 29.19 554,480 +0.30(+1.03%)
Mar 18, 2022 30.58 30.66 28.57 28.89 965,212 -2.20(-7.08%)
Mar 17, 2022 29.08 32.33 29.03 31.09 1,128,273 +0.66(+2.16%)
Mar 16, 2022 30.38 30.63 29.07 30.43 922,191 +0.04(+0.13%)
Mar 15, 2022 30.03 31.08 29.08 30.39 842,461 -1.21(-3.81%)
Mar 14, 2022 31.37 31.65 29.91 31.60 761,048 -0.06(-0.19%)
Mar 11, 2022 33.09 33.37 31.55 31.66 551,541 -1.79(-5.36%)
Mar 10, 2022 33.54 34.05 32.75 33.45 568,228 +0.29(+0.87%)
Mar 09, 2022 33.96 34.93 32.23 33.16 1,004,323 -1.74(-4.99%)
Mar 08, 2022 31.74 35.69 31.62 34.90 1,690,739 +4.03(+13.07%)
Mar 07, 2022 27.31 31.85 27.20 30.87 1,181,262 +3.83(+14.19%)
Mar 04, 2022 26.95 27.42 26.39 27.03 737,187 +0.00(+0.00%)
Mar 03, 2022 27.45 27.96 26.85 27.03 548,370 -0.73(-2.62%)
Mar 02, 2022 27.90 28.39 27.37 27.76 462,353 +0.36(+1.31%)
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.