Core Laboratories Ord Shs (NY: CLB )

13.91 -1.83 (-11.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 15.01 15.01 13.75 13.91 523,191 -1.83(-11.63%)
Sep 22, 2022 16.11 16.11 15.42 15.74 272,189 -0.03(-0.19%)
Sep 21, 2022 16.46 16.50 15.75 15.77 265,901 -0.32(-1.99%)
Sep 20, 2022 16.52 16.52 15.69 16.09 332,222 -0.46(-2.78%)
Sep 19, 2022 16.00 16.68 16.00 16.55 321,134 -0.04(-0.24%)
Sep 16, 2022 17.55 17.55 16.30 16.59 1,172,690 -1.16(-6.54%)
Sep 15, 2022 17.84 18.07 17.45 17.75 349,424 -0.59(-3.22%)
Sep 14, 2022 17.54 18.41 17.44 18.34 437,910 +1.03(+5.95%)
Sep 13, 2022 17.66 18.03 17.18 17.31 399,039 -0.75(-4.15%)
Sep 12, 2022 17.91 18.62 17.73 18.06 501,087 -0.03(-0.17%)
Sep 09, 2022 17.09 18.12 17.05 18.09 552,904 +1.51(+9.11%)
Sep 08, 2022 16.50 17.16 16.26 16.58 429,027 +0.04(+0.24%)
Sep 07, 2022 16.52 16.82 16.09 16.54 420,838 -0.50(-2.93%)
Sep 06, 2022 17.17 17.18 16.36 17.04 704,878 +0.11(+0.65%)
Sep 02, 2022 16.81 17.09 16.33 16.93 347,154 +0.76(+4.70%)
Sep 01, 2022 15.82 16.28 15.22 16.17 679,536 +0.02(+0.12%)
Aug 31, 2022 15.93 16.63 15.85 16.15 377,270 -0.16(-0.98%)
Aug 30, 2022 16.40 16.73 15.81 16.31 406,236 -0.51(-3.03%)
Aug 29, 2022 16.73 17.16 16.61 16.82 203,184 -0.03(-0.18%)
Aug 26, 2022 17.43 17.59 16.75 16.85 353,225 -0.85(-4.80%)
Aug 25, 2022 17.71 17.97 17.52 17.70 257,943 +0.01(+0.06%)
Aug 24, 2022 17.35 17.75 17.18 17.69 299,913 +0.35(+2.02%)
Aug 23, 2022 16.75 17.62 16.75 17.34 544,336 +0.91(+5.54%)
Aug 22, 2022 16.08 16.54 15.65 16.43 392,916 +0.06(+0.37%)
Aug 19, 2022 16.74 16.95 16.36 16.37 189,077 -0.61(-3.59%)
Aug 18, 2022 16.75 17.06 16.60 16.98 184,320 +0.65(+3.98%)
Aug 17, 2022 16.15 16.57 15.93 16.33 211,486 +0.18(+1.11%)
Aug 16, 2022 16.68 16.93 16.02 16.15 243,917 -0.44(-2.65%)
Aug 15, 2022 16.36 16.69 15.88 16.59 295,750 -0.57(-3.32%)
Aug 12, 2022 17.17 17.22 16.78 17.16 372,376 -0.08(-0.46%)
Aug 11, 2022 16.97 17.46 16.97 17.24 229,176 +0.74(+4.48%)
Aug 10, 2022 16.51 16.87 15.95 16.50 303,751 +0.05(+0.30%)
Aug 09, 2022 16.80 17.25 16.27 16.45 462,037 -0.14(-0.84%)
Aug 08, 2022 16.40 16.86 16.25 16.59 540,011 +0.24(+1.47%)
Aug 05, 2022 16.16 16.89 16.11 16.35 567,114 +0.06(+0.37%)
Aug 04, 2022 17.49 17.49 16.23 16.29 376,511 -0.95(-5.51%)
Aug 03, 2022 18.75 18.75 17.07 17.24 419,833 -1.14(-6.20%)
Aug 02, 2022 17.88 19.02 17.87 18.38 711,148 +0.36(+2.00%)
Aug 01, 2022 18.38 18.38 17.25 18.02 536,247 -0.92(-4.86%)
Jul 29, 2022 19.07 19.42 18.64 18.94 442,568 +0.40(+2.16%)
Jul 28, 2022 18.10 18.99 17.51 18.54 669,234 -0.19(-1.01%)
Jul 27, 2022 17.53 18.94 17.49 18.73 500,543 +1.45(+8.39%)
Jul 26, 2022 18.06 18.36 17.09 17.28 572,289 -0.59(-3.30%)
Jul 25, 2022 17.56 18.25 17.39 17.87 502,555 +0.56(+3.24%)
Jul 22, 2022 17.13 17.60 17.00 17.31 789,908 +0.37(+2.18%)
Jul 21, 2022 17.01 17.01 16.37 16.94 341,781 -0.72(-4.08%)
Jul 20, 2022 17.61 17.77 17.10 17.66 285,850 -0.02(-0.11%)
Jul 19, 2022 16.81 17.74 16.81 17.68 348,772 +0.99(+5.93%)
Jul 18, 2022 16.47 16.98 16.36 16.69 312,434 +0.81(+5.10%)
Jul 15, 2022 15.69 15.90 15.21 15.88 353,102 +0.48(+3.12%)
Jul 14, 2022 16.05 16.22 15.22 15.40 480,729 -1.25(-7.51%)
Jul 13, 2022 16.33 16.95 16.20 16.65 519,785 -0.07(-0.42%)
Jul 12, 2022 17.14 17.52 16.45 16.72 507,506 -1.13(-6.33%)
Jul 11, 2022 18.19 18.55 17.68 17.85 283,631 -0.88(-4.70%)
Jul 08, 2022 19.11 19.11 17.94 18.73 344,578 +0.00(+0.00%)
Jul 07, 2022 18.80 19.58 18.46 18.73 564,652 +0.59(+3.25%)
Jul 06, 2022 18.46 18.84 17.35 18.14 640,206 -0.45(-2.42%)
Jul 05, 2022 19.20 19.21 17.85 18.59 520,601 -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.