Core Laboratories Inc (NY: CLB )

18.71 +0.41 (+2.24%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.920 1.937 1.883 1.935 114,537 +0.01(+0.54%)
Sep 27, 2002 1.972 1.990 1.920 1.924 108,241 -0.06(-2.92%)
Sep 26, 2002 1.951 1.982 1.931 1.982 73,614 +0.04(+2.13%)
Sep 25, 2002 1.962 1.962 1.900 1.941 206,071 -0.03(-1.57%)
Sep 24, 2002 1.941 1.986 1.941 1.972 259,344 +0.02(+1.17%)
Sep 23, 2002 2.065 2.073 1.910 1.949 180,161 -0.12(-5.98%)
Sep 20, 2002 2.077 2.085 2.054 2.073 273,874 -0.00(-0.20%)
Sep 19, 2002 2.088 2.116 2.063 2.077 237,066 -0.01(-0.40%)
Sep 18, 2002 2.079 2.106 2.065 2.085 405,120 -0.01(-0.69%)
Sep 17, 2002 2.116 2.158 2.065 2.100 984,106 -0.01(-0.49%)
Sep 16, 2002 2.106 2.131 2.065 2.110 139,721 +0.01(+0.49%)
Sep 13, 2002 2.096 2.116 2.075 2.100 673,909 +0.00(+0.20%)
Sep 12, 2002 2.096 2.137 2.096 2.096 59,327 +0.00(+0.00%)
Sep 11, 2002 2.075 2.116 2.075 2.096 174,591 +0.01(+0.69%)
Sep 10, 2002 2.119 2.119 2.069 2.081 417,954 -0.02(-0.79%)
Sep 09, 2002 2.061 2.137 2.054 2.098 250,385 +0.03(+1.50%)
Sep 06, 2002 2.071 2.106 2.065 2.067 117,443 +0.00(+0.10%)
Sep 05, 2002 2.079 2.081 2.054 2.065 166,116 -0.02(-1.19%)
Sep 04, 2002 2.044 2.121 2.034 2.090 209,945 +0.02(+1.20%)
Sep 03, 2002 2.085 2.116 2.057 2.065 285,739 -0.03(-1.57%)
Aug 30, 2002 2.065 2.108 2.065 2.098 75,309 +0.04(+1.70%)
Aug 29, 2002 2.065 2.075 2.044 2.063 248,932 -0.00(-0.20%)
Aug 28, 2002 2.065 2.106 2.065 2.067 165,632 +0.00(+0.10%)
Aug 27, 2002 2.034 2.090 2.028 2.065 288,403 +0.04(+1.83%)
Aug 26, 2002 1.920 2.038 1.910 2.028 406,089 +0.11(+5.82%)
Aug 23, 2002 1.993 1.993 1.916 1.916 144,564 -0.07(-3.63%)
Aug 22, 2002 1.962 1.990 1.943 1.988 255,712 +0.07(+3.55%)
Aug 21, 2002 1.920 1.941 1.910 1.920 254,259 +0.00(+0.00%)
Aug 20, 2002 1.941 1.941 1.916 1.920 224,959 -0.04(-2.11%)
Aug 16, 2002 1.960 1.982 1.943 1.962 847,532 +0.00(+0.00%)
Aug 15, 2002 1.918 1.962 1.906 1.962 270,968 +0.04(+2.26%)
Aug 14, 2002 1.889 1.920 1.848 1.918 233,434 +0.03(+1.53%)
Aug 13, 2002 1.918 1.920 1.887 1.889 55,452 -0.03(-1.51%)
Aug 12, 2002 1.900 1.937 1.889 1.918 212,367 +0.08(+4.50%)
Aug 07, 2002 1.844 1.895 1.823 1.836 167,811 -0.00(-0.11%)
Aug 06, 2002 1.807 1.854 1.776 1.838 303,174 +0.05(+2.65%)
Aug 05, 2002 1.807 1.879 1.774 1.790 285,981 -0.02(-0.91%)
Aug 02, 2002 1.941 1.941 1.792 1.807 278,959 -0.13(-6.91%)
Aug 01, 2002 1.972 1.993 1.939 1.941 274,600 -0.02(-1.26%)
Jul 31, 2002 1.957 2.007 1.957 1.966 1,151,675 +0.03(+1.49%)
Jul 30, 2002 1.879 1.980 1.856 1.937 798,133 +0.06(+3.08%)
Jul 29, 2002 1.846 1.889 1.809 1.879 1,664,069 +0.02(+1.34%)
Jul 26, 2002 1.817 1.858 1.817 1.854 104,851 +0.04(+2.05%)
Jul 25, 2002 1.759 1.920 1.759 1.817 173,380 +0.06(+3.41%)
Jul 24, 2002 1.786 1.871 1.755 1.757 316,008 -0.05(-2.74%)
Jul 23, 2002 1.939 1.939 1.784 1.807 201,712 -0.13(-6.91%)
Jul 22, 2002 1.972 1.974 1.796 1.941 478,492 -0.03(-1.57%)
Jul 19, 2002 2.044 2.054 1.966 1.972 397,613 -0.09(-4.50%)
Jul 17, 2002 2.024 2.090 2.024 2.065 425,461 -0.03(-1.48%)
Jul 12, 2002 2.085 2.116 2.054 2.096 331,748 +0.02(+0.89%)
Jul 11, 2002 2.096 2.137 2.036 2.077 578,017 -0.09(-4.10%)
Jul 10, 2002 2.313 2.313 2.147 2.166 621,120 -0.14(-6.17%)
Jul 09, 2002 2.354 2.354 2.308 2.308 313,102 -0.06(-2.36%)
Jul 08, 2002 2.416 2.416 2.364 2.364 231,255 -0.06(-2.55%)
Jul 05, 2002 2.406 2.465 2.387 2.426 65,865 +0.02(+0.86%)
Jul 04, 2002 2.416 2.416 2.323 2.406 238,277 +0.00(+0.00%)
Jul 03, 2002 2.416 2.416 2.323 2.406 238,277 -0.03(-1.10%)
Jul 02, 2002 2.478 2.488 2.426 2.432 210,430 -0.05(-1.83%)
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.