Core Laboratories Inc (NY: CLB )

18.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 91.46 91.73 90.36 91.64 303,332 +0.45(+0.49%)
Sep 28, 2017 91.45 91.45 90.14 91.19 373,911 +1.04(+1.15%)
Sep 27, 2017 91.22 91.22 89.46 90.15 415,625 -0.61(-0.68%)
Sep 26, 2017 91.66 92.25 90.54 90.77 406,524 -1.19(-1.29%)
Sep 25, 2017 91.32 92.42 90.77 91.95 608,381 +1.42(+1.57%)
Sep 22, 2017 89.35 90.65 89.21 90.53 602,649 +0.85(+0.95%)
Sep 21, 2017 90.86 90.86 89.19 89.68 692,145 -1.66(-1.82%)
Sep 20, 2017 92.09 92.73 91.11 91.34 528,128 -0.19(-0.20%)
Sep 19, 2017 91.33 91.68 90.10 91.53 466,781 +0.50(+0.55%)
Sep 18, 2017 89.58 91.79 89.47 91.03 545,906 +1.08(+1.20%)
Sep 15, 2017 88.90 90.07 88.85 89.95 709,029 +0.82(+0.92%)
Sep 14, 2017 87.76 89.26 87.76 89.13 640,173 +1.23(+1.39%)
Sep 13, 2017 86.55 89.16 86.29 87.91 628,674 +1.72(+1.99%)
Sep 12, 2017 84.73 86.74 84.73 86.19 467,379 +1.66(+1.97%)
Sep 11, 2017 84.68 85.04 84.38 84.53 575,132 -0.13(-0.15%)
Sep 08, 2017 84.52 84.93 83.69 84.66 491,138 +0.08(+0.10%)
Sep 07, 2017 84.48 85.20 83.84 84.57 665,667 +0.03(+0.03%)
Sep 06, 2017 83.38 84.66 82.36 84.55 964,426 +0.80(+0.95%)
Sep 05, 2017 83.77 84.89 83.21 83.75 775,426 +0.57(+0.68%)
Sep 01, 2017 82.00 83.45 81.36 83.18 382,223 +1.31(+1.60%)
Aug 31, 2017 81.70 81.99 80.93 81.87 480,093 +0.66(+0.81%)
Aug 30, 2017 81.17 81.53 80.36 81.21 321,611 -0.17(-0.21%)
Aug 29, 2017 81.16 81.68 80.57 81.38 770,748 -0.12(-0.15%)
Aug 28, 2017 83.28 83.64 80.98 81.50 508,274 -1.70(-2.04%)
Aug 25, 2017 82.95 83.96 82.79 83.20 403,361 +0.83(+1.00%)
Aug 24, 2017 84.48 85.30 82.34 82.37 760,641 -1.33(-1.59%)
Aug 23, 2017 82.81 84.10 82.77 83.70 365,865 +0.32(+0.38%)
Aug 22, 2017 82.86 83.41 82.60 83.38 323,688 +0.70(+0.84%)
Aug 21, 2017 82.56 83.33 82.31 82.69 446,209 -0.45(-0.55%)
Aug 18, 2017 82.16 83.48 81.55 83.14 896,329 +0.76(+0.92%)
Aug 17, 2017 82.77 83.16 82.21 82.38 523,357 -0.68(-0.82%)
Aug 16, 2017 83.30 83.30 82.34 83.06 755,564 -0.18(-0.21%)
Aug 15, 2017 85.02 85.24 83.23 83.24 648,417 -1.88(-2.20%)
Aug 14, 2017 86.53 86.53 85.08 85.11 679,467 -1.16(-1.35%)
Aug 11, 2017 86.45 87.54 86.17 86.27 536,456 -1.10(-1.25%)
Aug 10, 2017 89.48 89.98 87.25 87.37 535,824 -2.27(-2.54%)
Aug 09, 2017 91.71 91.71 88.81 89.64 626,674 -1.81(-1.98%)
Aug 08, 2017 92.61 92.61 90.91 91.45 494,717 -1.37(-1.48%)
Aug 07, 2017 94.31 94.50 92.70 92.83 438,622 -1.84(-1.94%)
Aug 04, 2017 94.73 95.56 93.63 94.67 497,959 +0.90(+0.96%)
Aug 03, 2017 93.36 94.67 93.01 93.76 615,809 +0.58(+0.62%)
Aug 02, 2017 93.26 94.33 91.28 93.19 488,382 -0.23(-0.25%)
Aug 01, 2017 93.28 93.56 91.67 93.42 548,272 +0.08(+0.09%)
Jul 31, 2017 94.02 94.16 91.84 93.34 539,016 -1.10(-1.16%)
Jul 28, 2017 90.96 95.10 90.86 94.43 846,376 +3.00(+3.28%)
Jul 27, 2017 91.93 91.97 90.55 91.43 926,514 -0.31(-0.33%)
Jul 26, 2017 93.25 93.25 90.68 91.74 1,306,573 -1.30(-1.40%)
Jul 25, 2017 95.94 96.21 91.97 93.04 2,292,287 -5.65(-5.73%)
Jul 24, 2017 98.06 98.88 97.21 98.69 811,139 +0.57(+0.58%)
Jul 21, 2017 100.20 100.20 97.74 98.13 840,155 -2.02(-2.02%)
Jul 20, 2017 101.58 101.79 99.71 100.15 522,392 -1.21(-1.19%)
Jul 19, 2017 99.14 101.55 99.05 101.36 569,195 +2.48(+2.51%)
Jul 18, 2017 99.78 100.35 98.66 98.88 588,493 -0.38(-0.38%)
Jul 17, 2017 98.90 100.93 98.55 99.26 691,288 +0.53(+0.54%)
Jul 14, 2017 96.37 99.00 96.37 98.73 798,883 +2.35(+2.44%)
Jul 13, 2017 95.32 96.49 94.53 96.38 712,258 +0.67(+0.70%)
Jul 12, 2017 97.81 98.25 94.03 95.71 2,031,252 -1.28(-1.32%)
Jul 11, 2017 95.84 97.80 94.69 97.00 8,276,143 +1.19(+1.24%)
Jul 10, 2017 94.52 96.51 93.99 95.81 1,669,889 +0.98(+1.03%)
Jul 07, 2017 92.81 95.40 92.46 94.83 2,616,409 +4.22(+4.66%)
Jul 06, 2017 92.94 92.98 90.13 90.61 515,887 -2.05(-2.21%)
Jul 05, 2017 95.17 95.17 91.57 92.66 393,791 -2.71(-2.84%)
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.