Core Laboratories Inc (NY: CLB )

17.08 +0.09 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.06 14.21 13.44 13.44 467,352 -0.71(-5.00%)
Sep 29, 2022 14.01 14.18 13.52 14.15 365,273 -0.14(-0.98%)
Sep 28, 2022 13.81 14.49 13.60 14.29 376,209 +0.71(+5.21%)
Sep 27, 2022 13.80 14.48 13.56 13.58 538,816 +0.29(+2.18%)
Sep 26, 2022 13.62 13.88 13.15 13.29 620,019 -0.58(-4.17%)
Sep 23, 2022 14.97 14.97 13.71 13.87 524,724 -1.82(-11.63%)
Sep 22, 2022 16.06 16.06 15.37 15.69 272,986 -0.03(-0.19%)
Sep 21, 2022 16.41 16.45 15.70 15.72 266,680 -0.32(-1.99%)
Sep 20, 2022 16.47 16.47 15.64 16.04 333,195 -0.46(-2.78%)
Sep 19, 2022 15.95 16.63 15.95 16.50 322,075 -0.04(-0.24%)
Sep 16, 2022 17.50 17.50 16.24 16.54 1,176,126 -1.16(-6.54%)
Sep 15, 2022 17.79 18.02 17.40 17.70 350,448 -0.59(-3.22%)
Sep 14, 2022 17.49 18.36 17.39 18.29 439,193 +1.03(+5.95%)
Sep 13, 2022 17.61 17.98 17.13 17.26 400,208 -0.75(-4.15%)
Sep 12, 2022 17.86 18.57 17.68 18.01 502,555 -0.03(-0.17%)
Sep 09, 2022 17.04 18.07 17.01 18.04 554,524 +1.51(+9.11%)
Sep 08, 2022 16.45 17.11 16.21 16.53 430,284 +0.04(+0.24%)
Sep 07, 2022 16.47 16.77 16.04 16.49 422,071 -0.50(-2.93%)
Sep 06, 2022 17.12 17.13 16.31 16.99 706,943 +0.11(+0.65%)
Sep 02, 2022 16.76 17.04 16.28 16.88 348,171 +0.76(+4.70%)
Sep 01, 2022 15.77 16.23 15.18 16.12 681,527 +0.02(+0.12%)
Aug 31, 2022 15.88 16.58 15.80 16.10 378,375 -0.16(-0.98%)
Aug 30, 2022 16.35 16.68 15.76 16.26 407,426 -0.51(-3.03%)
Aug 29, 2022 16.68 17.11 16.57 16.77 203,779 -0.03(-0.18%)
Aug 26, 2022 17.38 17.54 16.70 16.80 354,260 -0.85(-4.80%)
Aug 25, 2022 17.66 17.92 17.47 17.65 258,698 +0.01(+0.06%)
Aug 24, 2022 17.30 17.70 17.13 17.64 300,791 +0.35(+2.02%)
Aug 23, 2022 16.70 17.57 16.70 17.29 545,931 +0.91(+5.54%)
Aug 22, 2022 16.03 16.49 15.60 16.38 394,067 +0.06(+0.37%)
Aug 19, 2022 16.69 16.90 16.31 16.32 189,631 -0.61(-3.59%)
Aug 18, 2022 16.70 17.01 16.55 16.93 184,860 +0.65(+3.98%)
Aug 17, 2022 16.10 16.52 15.88 16.28 212,105 +0.18(+1.11%)
Aug 16, 2022 16.63 16.88 15.97 16.10 244,631 -0.44(-2.65%)
Aug 15, 2022 16.31 16.64 15.83 16.54 296,616 -0.57(-3.32%)
Aug 12, 2022 17.12 17.17 16.73 17.11 373,467 -0.08(-0.46%)
Aug 11, 2022 16.92 17.41 16.92 17.19 229,847 +0.74(+4.48%)
Aug 10, 2022 16.46 16.82 15.90 16.45 304,641 +0.05(+0.30%)
Aug 09, 2022 16.75 17.20 16.23 16.40 463,391 -0.14(-0.84%)
Aug 08, 2022 16.35 16.81 16.20 16.54 541,593 +0.24(+1.47%)
Aug 05, 2022 16.11 16.84 16.06 16.30 568,776 +0.07(+0.43%)
Aug 04, 2022 17.43 17.43 16.17 16.23 377,846 -0.95(-5.51%)
Aug 03, 2022 18.68 18.68 17.01 17.18 421,322 -1.14(-6.20%)
Aug 02, 2022 17.82 18.95 17.80 18.32 713,670 +0.36(+2.00%)
Aug 01, 2022 18.32 18.32 17.19 17.96 538,148 -0.92(-4.86%)
Jul 29, 2022 19.00 19.35 18.57 18.87 444,137 +0.40(+2.16%)
Jul 28, 2022 18.04 18.92 17.45 18.47 671,607 -0.19(-1.01%)
Jul 27, 2022 17.47 18.87 17.43 18.66 502,318 +1.44(+8.39%)
Jul 26, 2022 18.00 18.29 17.03 17.22 574,318 -0.59(-3.30%)
Jul 25, 2022 17.50 18.19 17.33 17.81 504,337 +0.56(+3.24%)
Jul 22, 2022 17.07 17.54 16.94 17.25 792,709 +0.37(+2.18%)
Jul 21, 2022 16.95 16.95 16.31 16.88 342,993 -0.72(-4.08%)
Jul 20, 2022 17.55 17.71 17.04 17.60 286,863 -0.02(-0.11%)
Jul 19, 2022 16.75 17.68 16.75 17.62 350,009 +0.99(+5.93%)
Jul 18, 2022 16.41 16.92 16.31 16.63 313,542 +0.81(+5.10%)
Jul 15, 2022 15.63 15.84 15.16 15.82 354,354 +0.48(+3.12%)
Jul 14, 2022 15.99 16.16 15.17 15.35 482,434 -1.25(-7.51%)
Jul 13, 2022 16.27 16.90 16.14 16.59 521,628 -0.07(-0.42%)
Jul 12, 2022 17.08 17.46 16.39 16.66 509,306 -1.13(-6.33%)
Jul 11, 2022 18.13 18.48 17.62 17.79 284,636 -0.88(-4.70%)
Jul 08, 2022 19.04 19.04 17.88 18.66 345,800 +0.00(+0.00%)
Jul 07, 2022 18.73 19.51 18.39 18.66 566,654 +0.59(+3.25%)
Jul 06, 2022 18.39 18.77 17.29 18.08 642,476 -0.45(-2.42%)
Jul 05, 2022 19.13 19.14 17.79 18.52 522,447 -1.24(-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.