Core Laboratories Inc (NY: CLB )

16.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 17.18 17.33 16.55 16.69 447,685 -0.55(-3.19%)
Apr 16, 2024 17.11 17.33 16.89 17.24 444,279 -0.14(-0.81%)
Apr 15, 2024 17.42 17.66 17.26 17.38 416,376 -0.12(-0.69%)
Apr 12, 2024 18.00 18.22 17.24 17.50 455,475 -0.39(-2.18%)
Apr 11, 2024 17.78 17.90 17.52 17.89 505,216 +0.26(+1.47%)
Apr 10, 2024 17.35 17.66 17.17 17.63 379,050 +0.04(+0.23%)
Apr 09, 2024 17.39 17.60 17.27 17.59 189,855 +0.32(+1.85%)
Apr 08, 2024 17.39 17.52 17.23 17.27 218,149 -0.06(-0.35%)
Apr 05, 2024 17.05 17.43 16.88 17.33 268,346 +0.35(+2.06%)
Apr 04, 2024 17.37 17.61 16.95 16.98 355,628 -0.38(-2.19%)
Apr 03, 2024 17.31 17.54 17.25 17.36 332,743 +0.03(+0.17%)
Apr 02, 2024 17.23 17.34 16.75 17.33 602,570 +0.20(+1.17%)
Apr 01, 2024 17.21 17.21 16.83 17.13 250,759 +0.05(+0.29%)
Mar 28, 2024 17.17 17.34 17.01 17.08 324,701 +0.09(+0.53%)
Mar 27, 2024 16.56 17.04 16.52 16.99 250,753 +0.49(+2.97%)
Mar 26, 2024 17.16 17.16 16.41 16.50 493,569 -0.65(-3.79%)
Mar 25, 2024 16.74 17.17 16.74 17.15 304,693 +0.51(+3.06%)
Mar 22, 2024 16.80 17.03 16.54 16.64 315,597 -0.22(-1.30%)
Mar 21, 2024 16.52 16.88 16.49 16.86 287,609 +0.27(+1.63%)
Mar 20, 2024 16.25 16.79 16.22 16.59 305,058 +0.28(+1.72%)
Mar 19, 2024 16.05 16.34 16.05 16.31 253,261 +0.24(+1.49%)
Mar 18, 2024 16.42 16.42 16.01 16.07 245,187 -0.42(-2.55%)
Mar 15, 2024 15.97 16.56 15.97 16.49 1,000,789 +0.43(+2.68%)
Mar 14, 2024 16.07 16.38 15.95 16.06 365,450 -0.02(-0.12%)
Mar 13, 2024 16.18 16.51 15.89 16.08 276,816 +0.04(+0.25%)
Mar 12, 2024 16.16 16.16 15.80 16.04 200,869 -0.18(-1.11%)
Mar 11, 2024 15.94 16.25 15.66 16.22 296,919 +0.28(+1.76%)
Mar 08, 2024 16.05 16.26 15.80 15.94 345,722 -0.03(-0.19%)
Mar 07, 2024 15.62 16.07 15.57 15.97 474,901 +0.39(+2.50%)
Mar 06, 2024 15.76 15.87 15.40 15.58 325,358 +0.09(+0.58%)
Mar 05, 2024 15.39 15.62 15.25 15.49 371,915 -0.02(-0.13%)
Mar 04, 2024 15.48 15.73 15.30 15.51 409,034 +0.05(+0.32%)
Mar 01, 2024 15.18 15.70 15.18 15.46 376,653 +0.49(+3.27%)
Feb 29, 2024 15.08 15.27 14.70 14.97 558,480 +0.16(+1.08%)
Feb 28, 2024 14.60 14.83 14.47 14.81 447,831 -0.14(-0.94%)
Feb 27, 2024 14.19 15.03 14.19 14.95 369,087 +0.83(+5.88%)
Feb 26, 2024 14.22 14.56 14.09 14.12 342,867 -0.18(-1.26%)
Feb 23, 2024 13.98 14.41 13.82 14.30 460,181 +0.19(+1.35%)
Feb 22, 2024 14.37 14.51 14.03 14.11 583,676 -0.38(-2.62%)
Feb 21, 2024 14.52 14.86 14.02 14.49 1,090,142 -0.13(-0.89%)
Feb 20, 2024 14.68 14.84 14.44 14.62 514,120 +0.02(+0.14%)
Feb 16, 2024 14.88 14.97 14.50 14.60 435,324 -0.27(-1.82%)
Feb 15, 2024 14.25 15.02 14.25 14.87 424,900 +0.64(+4.50%)
Feb 14, 2024 14.31 14.39 13.88 14.23 425,433 +0.08(+0.57%)
Feb 13, 2024 14.80 14.88 14.05 14.15 534,133 -0.80(-5.35%)
Feb 12, 2024 14.60 15.23 14.60 14.95 454,768 +0.43(+2.96%)
Feb 09, 2024 14.80 14.91 14.31 14.52 377,704 -0.34(-2.29%)
Feb 08, 2024 14.58 14.99 14.45 14.86 416,849 +0.27(+1.85%)
Feb 07, 2024 14.90 14.91 14.44 14.59 419,548 -0.33(-2.21%)
Feb 06, 2024 14.96 15.08 14.69 14.92 472,810 +0.01(+0.07%)
Feb 05, 2024 14.74 15.00 14.57 14.91 877,937 +0.09(+0.61%)
Feb 02, 2024 14.89 14.89 14.26 14.82 834,786 -0.20(-1.33%)
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.