Core Laboratories Inc (NY: CLB )

17.08 +0.09 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.91 20.36 19.21 19.74 352,746 -0.74(-3.60%)
Jun 29, 2022 20.68 20.77 19.78 20.48 328,731 +0.22(+1.08%)
Jun 28, 2022 20.51 20.85 20.07 20.26 376,511 +0.33(+1.65%)
Jun 27, 2022 19.49 20.07 19.18 19.93 348,663 +0.87(+4.55%)
Jun 24, 2022 18.93 19.69 18.67 19.06 460,427 +0.47(+2.52%)
Jun 23, 2022 19.76 19.76 18.34 18.59 504,906 -1.19(-5.99%)
Jun 22, 2022 19.87 20.41 19.57 19.78 359,705 -1.07(-5.12%)
Jun 21, 2022 20.66 21.58 20.34 20.85 428,742 +0.83(+4.13%)
Jun 17, 2022 21.45 21.95 19.97 20.02 1,036,077 -1.52(-7.08%)
Jun 16, 2022 21.61 22.11 20.88 21.54 569,106 -0.87(-3.87%)
Jun 15, 2022 22.21 22.96 21.65 22.41 400,035 +0.06(+0.27%)
Jun 14, 2022 23.98 23.99 21.83 22.35 346,077 -1.19(-5.04%)
Jun 13, 2022 25.10 25.25 23.45 23.54 414,296 -2.45(-9.43%)
Jun 10, 2022 26.69 27.02 25.10 25.99 644,241 -1.07(-3.94%)
Jun 09, 2022 29.53 29.73 27.03 27.05 514,107 -3.11(-10.31%)
Jun 08, 2022 31.31 31.31 29.79 30.16 244,343 -0.75(-2.42%)
Jun 07, 2022 30.22 30.96 29.92 30.91 492,440 +0.69(+2.28%)
Jun 06, 2022 29.89 30.58 29.58 30.22 352,608 +0.55(+1.85%)
Jun 03, 2022 29.05 29.77 28.59 29.67 368,155 +0.75(+2.58%)
Jun 02, 2022 28.67 29.28 28.23 28.93 577,711 +0.29(+1.01%)
Jun 01, 2022 28.43 28.78 27.68 28.64 477,881 +0.56(+1.99%)
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%)
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.