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 (%)
Sep 30, 2009 43.03 43.25 42.12 42.87 426,010 +0.17(+0.39%)
Sep 29, 2009 42.43 42.83 41.98 42.70 240,271 +0.40(+0.95%)
Sep 28, 2009 41.21 42.34 41.11 42.30 225,192 +1.10(+2.67%)
Sep 25, 2009 41.67 41.87 41.20 41.20 616,701 -0.54(-1.30%)
Sep 24, 2009 42.56 42.58 41.30 41.74 790,875 -0.79(-1.87%)
Sep 23, 2009 43.43 43.53 42.31 42.53 481,609 -0.98(-2.26%)
Sep 22, 2009 43.26 43.64 43.04 43.51 402,139 +0.37(+0.85%)
Sep 21, 2009 41.99 43.38 41.60 43.15 481,321 +0.70(+1.66%)
Sep 18, 2009 42.52 42.90 42.21 42.44 332,712 +0.00(+0.00%)
Sep 17, 2009 43.08 43.19 42.41 42.44 359,531 -0.37(-0.86%)
Sep 16, 2009 42.64 43.06 42.52 42.81 512,627 +0.42(+0.98%)
Sep 15, 2009 41.69 42.45 41.69 42.40 364,244 +0.67(+1.61%)
Sep 14, 2009 41.05 41.72 40.87 41.72 209,938 +0.21(+0.51%)
Sep 11, 2009 42.00 42.35 41.25 41.51 437,969 -0.19(-0.46%)
Sep 10, 2009 41.58 41.82 41.05 41.70 487,650 +0.29(+0.69%)
Sep 09, 2009 40.81 41.46 40.11 41.42 713,057 +0.88(+2.16%)
Sep 08, 2009 40.04 40.54 40.04 40.54 700,119 +0.84(+2.12%)
Sep 04, 2009 38.87 40.30 38.87 39.70 556,111 +0.84(+2.17%)
Sep 03, 2009 38.06 38.93 38.06 38.86 302,142 +0.92(+2.43%)
Sep 02, 2009 38.34 38.47 37.50 37.93 518,701 -0.32(-0.84%)
Sep 01, 2009 38.66 39.03 38.01 38.25 320,486 -0.28(-0.73%)
Aug 31, 2009 39.09 39.09 38.20 38.53 508,858 -0.93(-2.35%)
Aug 28, 2009 39.27 39.69 39.10 39.46 258,107 +0.28(+0.72%)
Aug 27, 2009 38.91 39.32 38.41 39.18 178,416 +0.10(+0.27%)
Aug 26, 2009 39.32 39.50 38.89 39.08 309,255 -0.32(-0.81%)
Aug 25, 2009 40.17 40.17 39.19 39.40 345,438 -0.36(-0.90%)
Aug 24, 2009 39.86 40.22 39.29 39.75 309,623 -0.09(-0.22%)
Aug 21, 2009 39.28 40.12 39.21 39.84 469,338 +0.72(+1.83%)
Aug 20, 2009 38.73 39.14 38.53 39.13 291,157 +0.41(+1.06%)
Aug 19, 2009 37.92 39.17 37.84 38.71 516,527 +0.66(+1.74%)
Aug 18, 2009 37.74 38.34 37.54 38.05 684,209 +1.00(+2.69%)
Aug 17, 2009 37.22 37.73 36.90 37.05 704,164 -1.04(-2.73%)
Aug 14, 2009 38.82 38.82 37.72 38.09 616,753 -0.49(-1.28%)
Aug 13, 2009 38.26 38.86 38.01 38.59 860,545 +0.52(+1.35%)
Aug 12, 2009 38.25 38.73 37.56 38.07 683,954 -0.17(-0.46%)
Aug 11, 2009 38.27 38.55 38.07 38.25 1,218,052 -0.02(-0.05%)
Aug 10, 2009 37.09 38.31 37.09 38.27 804,467 +0.80(+2.14%)
Aug 07, 2009 37.47 37.94 37.28 37.47 596,132 +0.68(+1.84%)
Aug 06, 2009 37.27 37.42 36.69 36.79 279,837 -0.48(-1.28%)
Aug 05, 2009 37.11 37.70 36.84 37.27 970,095 +0.03(+0.09%)
Aug 04, 2009 36.94 37.96 36.71 37.23 915,991 -0.05(-0.13%)
Aug 03, 2009 36.29 37.31 36.20 37.28 951,157 +1.54(+4.30%)
Jul 31, 2009 34.77 35.82 34.50 35.74 414,063 +0.54(+1.54%)
Jul 30, 2009 35.50 35.55 34.72 35.20 484,070 +0.52(+1.49%)
Jul 29, 2009 35.17 35.26 34.52 34.69 596,923 -0.91(-2.57%)
Jul 28, 2009 35.97 36.12 35.20 35.60 609,452 -0.94(-2.56%)
Jul 27, 2009 36.17 36.76 35.89 36.54 418,156 -0.02(-0.06%)
Jul 24, 2009 35.84 36.65 35.70 36.56 1,731 +0.80(+2.23%)
Jul 23, 2009 34.31 35.86 34.31 35.76 1,498,733 +0.52(+1.46%)
Jul 22, 2009 35.77 36.03 35.11 35.25 778,108 -0.90(-2.49%)
Jul 21, 2009 35.84 37.21 35.84 36.15 1,046,915 +0.38(+1.05%)
Jul 20, 2009 35.68 36.23 35.05 35.77 820,672 +0.11(+0.31%)
Jul 17, 2009 35.71 36.00 35.31 35.66 786,356 -0.24(-0.66%)
Jul 16, 2009 35.74 36.14 35.50 35.89 1,172,043 +0.10(+0.29%)
Jul 15, 2009 35.41 35.79 35.05 35.79 1,707,075 +1.33(+3.85%)
Jul 14, 2009 34.10 34.51 33.93 34.46 1,119,362 +0.60(+1.78%)
Jul 13, 2009 32.69 33.93 32.32 33.86 1,972,899 +1.17(+3.58%)
Jul 10, 2009 33.70 33.85 32.65 32.69 1,625,172 -1.63(-4.76%)
Jul 09, 2009 34.45 35.01 34.28 34.32 598,539 +0.14(+0.41%)
Jul 08, 2009 33.37 34.35 33.15 34.18 1,100,341 +0.48(+1.41%)
Jul 07, 2009 33.92 34.25 33.43 33.70 760,690 -0.10(-0.29%)
Jul 06, 2009 33.52 33.99 33.48 33.80 963,506 -0.46(-1.34%)
Jul 02, 2009 34.41 34.54 33.98 34.26 687,431 -0.72(-2.05%)
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.