Core Laboratories Inc (NY: CLB )

18.30 -0.06 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.04 14.19 13.43 13.43 467,868 -0.71(-5.00%)
Sep 29, 2022 13.99 14.16 13.50 14.13 365,676 -0.14(-0.98%)
Sep 28, 2022 13.79 14.47 13.59 14.27 376,624 +0.71(+5.21%)
Sep 27, 2022 13.78 14.47 13.55 13.57 539,411 +0.29(+2.18%)
Sep 26, 2022 13.61 13.87 13.14 13.28 620,703 -0.58(-4.17%)
Sep 23, 2022 14.95 14.95 13.69 13.85 525,303 -1.82(-11.63%)
Sep 22, 2022 16.05 16.05 15.36 15.68 273,287 -0.03(-0.19%)
Sep 21, 2022 16.39 16.43 15.69 15.71 266,974 -0.32(-1.99%)
Sep 20, 2022 16.45 16.45 15.63 16.03 333,563 -0.46(-2.78%)
Sep 19, 2022 15.94 16.61 15.94 16.48 322,430 -0.04(-0.24%)
Sep 16, 2022 17.48 17.48 16.22 16.52 1,177,424 -1.16(-6.54%)
Sep 15, 2022 17.77 18.00 17.38 17.68 350,834 -0.59(-3.22%)
Sep 14, 2022 17.47 18.34 17.37 18.27 439,678 +1.03(+5.95%)
Sep 13, 2022 17.59 17.96 17.11 17.24 400,650 -0.75(-4.15%)
Sep 12, 2022 17.84 18.55 17.66 17.99 503,110 -0.03(-0.17%)
Sep 09, 2022 17.02 18.05 16.99 18.02 555,136 +1.50(+9.11%)
Sep 08, 2022 16.43 17.09 16.19 16.51 430,759 +0.04(+0.24%)
Sep 07, 2022 16.45 16.75 16.03 16.47 422,537 -0.50(-2.93%)
Sep 06, 2022 17.10 17.12 16.29 16.97 707,723 +0.11(+0.65%)
Sep 02, 2022 16.74 17.02 16.26 16.86 348,555 +0.76(+4.70%)
Sep 01, 2022 15.76 16.21 15.16 16.11 682,279 +0.02(+0.12%)
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%)
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.