Core Laboratories Inc (NY: CLB )

18.59 +0.29 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.87 16.56 15.79 16.09 378,793 -0.16(-0.98%)
Aug 30, 2022 16.33 16.66 15.75 16.24 407,876 -0.51(-3.03%)
Aug 29, 2022 16.66 17.09 16.55 16.75 204,004 -0.03(-0.18%)
Aug 26, 2022 17.36 17.52 16.68 16.78 354,651 -0.85(-4.80%)
Aug 25, 2022 17.64 17.90 17.45 17.63 258,984 +0.01(+0.06%)
Aug 24, 2022 17.28 17.68 17.11 17.62 301,123 +0.35(+2.02%)
Aug 23, 2022 16.68 17.55 16.68 17.27 546,533 +0.91(+5.54%)
Aug 22, 2022 16.02 16.47 15.59 16.36 394,502 +0.06(+0.37%)
Aug 19, 2022 16.67 16.88 16.29 16.30 189,840 -0.61(-3.59%)
Aug 18, 2022 16.68 16.99 16.53 16.91 185,064 +0.65(+3.98%)
Aug 17, 2022 16.09 16.50 15.87 16.26 212,339 +0.18(+1.11%)
Aug 16, 2022 16.61 16.86 15.95 16.09 244,901 -0.44(-2.65%)
Aug 15, 2022 16.29 16.62 15.82 16.52 296,944 -0.57(-3.32%)
Aug 12, 2022 17.10 17.15 16.71 17.09 373,879 -0.08(-0.46%)
Aug 11, 2022 16.90 17.39 16.90 17.17 230,101 +0.74(+4.48%)
Aug 10, 2022 16.44 16.80 15.89 16.43 304,977 +0.05(+0.30%)
Aug 09, 2022 16.73 17.18 16.21 16.38 463,902 -0.14(-0.84%)
Aug 08, 2022 16.33 16.79 16.18 16.52 542,191 +0.24(+1.47%)
Aug 05, 2022 16.09 16.82 16.05 16.28 569,403 +0.07(+0.43%)
Aug 04, 2022 17.41 17.41 16.15 16.21 378,263 -0.95(-5.51%)
Aug 03, 2022 18.66 18.66 16.99 17.16 421,786 -1.13(-6.20%)
Aug 02, 2022 17.80 18.93 17.79 18.29 714,457 +0.36(+2.00%)
Aug 01, 2022 18.29 18.29 17.17 17.94 538,742 -0.92(-4.86%)
Jul 29, 2022 18.98 19.33 18.55 18.85 444,627 +0.40(+2.16%)
Jul 28, 2022 18.02 18.90 17.43 18.45 672,348 -0.19(-1.01%)
Jul 27, 2022 17.45 18.85 17.41 18.64 502,872 +1.44(+8.39%)
Jul 26, 2022 17.98 18.27 17.01 17.20 574,952 -0.59(-3.30%)
Jul 25, 2022 17.48 18.17 17.31 17.79 504,893 +0.56(+3.24%)
Jul 22, 2022 17.05 17.52 16.92 17.23 793,584 +0.37(+2.18%)
Jul 21, 2022 16.93 16.93 16.29 16.86 343,371 -0.72(-4.08%)
Jul 20, 2022 17.53 17.69 17.02 17.58 287,180 -0.02(-0.11%)
Jul 19, 2022 16.73 17.66 16.73 17.60 350,395 +0.99(+5.93%)
Jul 18, 2022 16.39 16.90 16.29 16.61 313,888 +0.81(+5.10%)
Jul 15, 2022 15.62 15.83 15.14 15.81 354,745 +0.48(+3.12%)
Jul 14, 2022 15.98 16.14 15.15 15.33 482,966 -1.24(-7.51%)
Jul 13, 2022 16.25 16.88 16.12 16.57 522,204 -0.07(-0.42%)
Jul 12, 2022 17.06 17.44 16.37 16.64 509,867 -1.12(-6.33%)
Jul 11, 2022 18.11 18.46 17.60 17.77 284,951 -0.88(-4.70%)
Jul 08, 2022 19.02 19.02 17.86 18.64 346,181 +0.00(+0.00%)
Jul 07, 2022 18.71 19.49 18.37 18.64 567,279 +0.59(+3.25%)
Jul 06, 2022 18.37 18.75 17.27 18.06 643,185 -0.45(-2.42%)
Jul 05, 2022 19.11 19.12 17.77 18.50 523,023 -1.23(-6.25%)
Jul 01, 2022 19.77 20.18 18.56 19.74 309,624 +0.02(+0.10%)
Jun 30, 2022 19.89 20.34 19.19 19.72 353,135 -0.74(-3.60%)
Jun 29, 2022 20.65 20.74 19.76 20.45 329,094 +0.22(+1.08%)
Jun 28, 2022 20.48 20.82 20.05 20.24 376,927 +0.33(+1.65%)
Jun 27, 2022 19.47 20.05 19.16 19.91 349,047 +0.87(+4.55%)
Jun 24, 2022 18.91 19.67 18.65 19.04 460,935 +0.47(+2.52%)
Jun 23, 2022 19.74 19.74 18.32 18.57 505,463 -1.18(-5.99%)
Jun 22, 2022 19.85 20.39 19.55 19.76 360,102 -1.07(-5.11%)
Jun 21, 2022 20.63 21.56 20.32 20.82 429,215 +0.83(+4.13%)
Jun 17, 2022 21.43 21.93 19.95 20.00 1,037,220 -1.52(-7.08%)
Jun 16, 2022 21.59 22.08 20.85 21.52 569,734 -0.87(-3.87%)
Jun 15, 2022 22.19 22.93 21.63 22.39 400,477 +0.06(+0.27%)
Jun 14, 2022 23.95 23.97 21.81 22.33 346,458 -1.18(-5.04%)
Jun 13, 2022 25.07 25.22 23.42 23.51 414,753 -2.45(-9.43%)
Jun 10, 2022 26.66 26.99 25.07 25.96 644,952 -1.07(-3.94%)
Jun 09, 2022 29.49 29.70 27.00 27.02 514,674 -3.11(-10.31%)
Jun 08, 2022 31.27 31.27 29.76 30.13 244,613 -0.75(-2.42%)
Jun 07, 2022 30.19 30.93 29.89 30.88 492,983 +0.69(+2.27%)
Jun 06, 2022 29.86 30.54 29.55 30.19 352,997 +0.55(+1.85%)
Jun 03, 2022 29.02 29.74 28.56 29.64 368,561 +0.75(+2.58%)
Jun 02, 2022 28.64 29.24 28.20 28.90 578,349 +0.29(+1.01%)
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.