Core Laboratories Inc (NY: CLB )

18.58 -0.01 (-0.05%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 87.99 89.24 86.16 89.11 1,171,883 +1.80(+2.07%)
Sep 29, 2015 91.07 92.24 81.82 87.31 2,381,581 -3.00(-3.32%)
Sep 28, 2015 91.13 92.41 89.48 90.31 538,822 -2.16(-2.34%)
Sep 25, 2015 96.31 96.53 91.97 92.47 778,163 -2.88(-3.02%)
Sep 24, 2015 96.72 97.24 92.72 95.35 674,364 -2.20(-2.25%)
Sep 23, 2015 99.41 100.09 96.71 97.55 509,953 -1.36(-1.37%)
Sep 22, 2015 95.79 100.42 95.48 98.91 709,377 +1.83(+1.89%)
Sep 21, 2015 96.19 98.05 94.69 97.07 785,539 +1.78(+1.86%)
Sep 18, 2015 96.03 97.67 94.00 95.30 953,987 -1.79(-1.85%)
Sep 17, 2015 96.89 98.78 94.95 97.09 728,377 -0.25(-0.26%)
Sep 16, 2015 95.55 98.27 95.18 97.34 455,790 +2.46(+2.59%)
Sep 15, 2015 94.65 96.05 93.42 94.89 490,185 +0.68(+0.72%)
Sep 14, 2015 96.19 96.19 93.40 94.21 634,401 -2.04(-2.12%)
Sep 11, 2015 98.65 100.25 94.37 96.25 771,003 -4.82(-4.77%)
Sep 10, 2015 100.29 101.11 98.22 101.08 458,586 +1.24(+1.24%)
Sep 09, 2015 103.18 104.84 99.44 99.83 484,548 -3.00(-2.92%)
Sep 08, 2015 103.36 103.83 101.22 102.83 558,361 -0.63(-0.61%)
Sep 04, 2015 98.82 103.47 103.47 103.47 513,837 -0.85(-0.81%)
Sep 03, 2015 103.13 106.06 101.51 104.32 898,960 +1.38(+1.34%)
Sep 02, 2015 101.57 103.06 98.23 102.93 929,310 +3.23(+3.24%)
Sep 01, 2015 98.55 103.11 98.55 99.70 1,052,758 -3.59(-3.47%)
Aug 31, 2015 98.22 103.58 96.34 103.29 892,488 +3.51(+3.52%)
Aug 28, 2015 96.21 101.04 95.30 99.78 1,047,421 +3.07(+3.18%)
Aug 27, 2015 94.19 98.91 94.09 96.71 983,680 +4.08(+4.41%)
Aug 26, 2015 91.11 93.37 90.34 92.63 1,096,950 +3.08(+3.44%)
Aug 25, 2015 90.01 93.16 88.94 89.55 779,655 +1.71(+1.95%)
Aug 24, 2015 88.16 91.91 85.51 87.83 1,167,571 -5.93(-6.32%)
Aug 21, 2015 94.74 96.05 93.16 93.76 615,265 -1.23(-1.30%)
Aug 20, 2015 96.02 98.90 94.82 94.99 645,437 -0.99(-1.03%)
Aug 19, 2015 97.66 98.81 94.20 95.99 556,607 -3.23(-3.26%)
Aug 18, 2015 98.90 99.76 97.17 99.22 476,508 +0.15(+0.15%)
Aug 17, 2015 99.28 99.99 97.09 99.07 419,754 -0.03(-0.03%)
Aug 14, 2015 101.79 103.62 98.85 99.09 591,661 -2.70(-2.65%)
Aug 13, 2015 103.50 103.85 100.33 101.79 516,930 -2.61(-2.50%)
Aug 12, 2015 102.25 105.39 101.70 104.40 582,906 +2.14(+2.10%)
Aug 11, 2015 102.23 103.07 100.52 102.25 637,244 -1.96(-1.88%)
Aug 10, 2015 99.53 104.36 99.16 104.22 431,211 +5.21(+5.27%)
Aug 07, 2015 101.05 103.91 98.90 99.00 775,813 -2.79(-2.74%)
Aug 06, 2015 97.25 103.06 96.48 101.79 966,183 +3.87(+3.96%)
Aug 05, 2015 98.66 100.91 97.16 97.91 512,111 +0.47(+0.49%)
Aug 04, 2015 97.41 99.08 96.35 97.44 404,529 +1.06(+1.10%)
Aug 03, 2015 96.85 98.67 95.58 96.38 346,178 -1.51(-1.54%)
Jul 31, 2015 99.08 100.45 97.44 97.89 487,490 -1.59(-1.60%)
Jul 30, 2015 100.29 101.42 98.37 99.48 444,677 -0.82(-0.82%)
Jul 29, 2015 99.48 101.53 97.36 100.30 703,805 +0.26(+0.26%)
Jul 28, 2015 94.44 100.91 94.35 100.04 1,224,003 +6.89(+7.40%)
Jul 27, 2015 92.16 97.19 91.11 93.15 1,230,896 +0.02(+0.02%)
Jul 24, 2015 96.48 96.91 92.50 93.13 1,107,387 -3.74(-3.86%)
Jul 23, 2015 95.81 102.24 92.32 96.87 2,626,584 +7.57(+8.48%)
Jul 22, 2015 91.54 91.96 87.69 89.30 1,153,565 -3.04(-3.29%)
Jul 21, 2015 91.57 94.32 91.36 92.33 1,151,033 +0.97(+1.07%)
Jul 20, 2015 93.35 94.18 91.15 91.36 717,946 -1.60(-1.72%)
Jul 17, 2015 95.08 95.08 91.49 92.96 904,574 -2.52(-2.64%)
Jul 16, 2015 96.03 96.49 94.32 95.48 834,633 -0.40(-0.42%)
Jul 15, 2015 99.52 99.76 95.65 95.88 540,101 -4.59(-4.57%)
Jul 14, 2015 98.71 101.50 98.12 100.47 401,210 +1.64(+1.65%)
Jul 13, 2015 97.34 99.33 96.77 98.83 406,511 +1.29(+1.32%)
Jul 10, 2015 97.60 98.53 96.36 97.54 323,421 +0.84(+0.87%)
Jul 09, 2015 96.99 98.51 96.63 96.70 484,162 +1.50(+1.58%)
Jul 08, 2015 97.71 98.55 94.22 95.20 409,380 -3.42(-3.47%)
Jul 07, 2015 95.52 98.99 93.22 98.62 922,921 +2.66(+2.77%)
Jul 06, 2015 96.10 99.05 95.93 95.96 945,970 -1.77(-1.81%)
Jul 02, 2015 98.18 97.73 97.73 97.73 450,623 +0.44(+0.45%)
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.