Skip to main content

Core Laboratories Inc (NY: CLB )

18.30 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.01 34.17 33.71 34.03 1,295,271 +0.02(+0.05%)
Jan 30, 2007 33.14 34.60 33.14 34.01 773,191 +1.00(+3.01%)
Jan 29, 2007 33.06 33.82 32.83 33.02 526,196 +0.04(+0.13%)
Jan 26, 2007 32.77 33.38 32.59 32.98 513,846 +0.45(+1.37%)
Jan 25, 2007 33.17 33.17 32.24 32.53 465,900 -0.64(-1.93%)
Jan 24, 2007 33.24 33.41 32.27 33.17 521,595 +0.18(+0.54%)
Jan 23, 2007 31.36 33.46 31.36 32.99 1,076,123 +1.73(+5.54%)
Jan 22, 2007 31.67 31.92 30.84 31.26 671,487 -0.23(-0.72%)
Jan 19, 2007 30.36 31.72 30.36 31.49 1,383,414 +1.15(+3.78%)
Jan 18, 2007 30.89 31.17 30.24 30.34 974,420 -0.76(-2.44%)
Jan 17, 2007 31.03 31.39 30.53 31.10 775,855 +0.07(+0.21%)
Jan 16, 2007 31.13 31.48 30.41 31.03 842,931 -0.58(-1.83%)
Jan 12, 2007 30.81 32.01 30.81 31.61 827,433 +0.77(+2.50%)
Jan 11, 2007 31.63 32.73 30.57 30.84 1,447,343 -0.79(-2.49%)
Jan 10, 2007 31.57 31.88 31.16 31.63 1,306,894 -0.19(-0.60%)
Jan 09, 2007 31.54 31.93 30.94 31.82 774,886 +0.19(+0.59%)
Jan 08, 2007 31.26 31.99 31.04 31.63 1,096,706 +0.67(+2.16%)
Jan 05, 2007 30.87 31.15 30.29 30.96 1,225,289 +0.05(+0.17%)
Jan 04, 2007 31.80 31.80 30.75 30.91 1,045,128 -1.15(-3.59%)
Jan 03, 2007 33.45 33.49 31.45 32.06 1,233,764 -1.39(-4.15%)
Dec 29, 2006 33.57 33.77 33.09 33.45 312,134 -0.22(-0.66%)
Dec 28, 2006 33.78 34.15 33.53 33.67 234,161 -0.25(-0.74%)
Dec 27, 2006 33.20 34.03 33.04 33.92 330,295 +0.44(+1.31%)
Dec 26, 2006 33.97 34.31 32.86 33.49 405,846 -0.58(-1.71%)
Dec 22, 2006 34.11 34.39 33.83 34.07 258,860 -0.12(-0.36%)
Dec 21, 2006 34.60 34.95 33.88 34.19 435,631 -0.40(-1.17%)
Dec 20, 2006 35.70 35.70 34.27 34.60 799,344 -0.75(-2.11%)
Dec 19, 2006 34.07 35.62 33.04 35.35 998,393 +0.60(+1.74%)
Dec 18, 2006 36.51 36.51 34.55 34.74 734,205 -1.77(-4.84%)
Dec 15, 2006 36.65 36.65 36.26 36.51 504,402 -0.14(-0.39%)
Dec 14, 2006 36.62 36.98 36.48 36.65 525,227 +0.07(+0.20%)
Dec 13, 2006 36.44 36.92 36.27 36.58 717,254 +0.10(+0.28%)
Dec 12, 2006 36.86 36.94 35.56 36.48 1,087,505 -0.47(-1.29%)
Dec 11, 2006 37.96 37.96 36.71 36.95 764,958 -1.01(-2.65%)
Dec 08, 2006 37.87 38.16 37.50 37.96 657,442 +0.64(+1.72%)
Dec 07, 2006 37.46 37.65 36.66 37.32 835,909 -0.26(-0.70%)
Dec 06, 2006 37.20 38.31 36.96 37.58 647,756 +0.39(+1.04%)
Dec 05, 2006 37.54 38.03 36.84 37.20 786,025 +0.28(+0.75%)
Dec 04, 2006 36.78 36.94 36.03 36.92 532,250 +0.14(+0.38%)
Dec 01, 2006 35.56 36.88 35.42 36.78 735,658 +0.25(+0.68%)
Nov 30, 2006 36.86 37.17 36.11 36.53 711,685 +0.17(+0.47%)
Nov 29, 2006 35.07 36.73 34.90 36.36 1,115,352 +1.57(+4.50%)
Nov 28, 2006 33.89 34.98 33.88 34.80 762,052 +0.78(+2.28%)
Nov 27, 2006 35.06 35.31 33.88 34.02 804,913 -0.90(-2.57%)
Nov 24, 2006 34.46 35.11 34.41 34.92 223,264 +0.23(+0.67%)
Nov 22, 2006 34.99 35.23 33.93 34.68 983,863 -0.29(-0.83%)
Nov 21, 2006 34.15 35.08 34.15 34.97 706,115 +0.95(+2.78%)
Nov 20, 2006 34.23 34.52 33.62 34.03 819,442 +0.18(+0.52%)
Nov 17, 2006 33.00 34.35 32.98 33.85 1,181,702 +0.85(+2.59%)
Nov 16, 2006 34.28 34.58 32.87 33.00 1,096,706 -0.57(-1.70%)
Nov 15, 2006 33.08 34.09 32.80 33.57 809,514 +0.49(+1.49%)
Nov 14, 2006 32.57 33.09 32.50 33.07 931,801 +0.60(+1.84%)
Nov 13, 2006 32.41 32.73 32.12 32.48 1,018,249 +0.06(+0.19%)
Nov 10, 2006 32.52 32.58 32.13 32.41 690,859 -0.11(-0.33%)
Nov 09, 2006 32.89 33.13 32.47 32.52 1,353,872 -0.13(-0.40%)
Nov 08, 2006 31.82 32.73 31.79 32.65 1,013,164 +0.73(+2.29%)
Nov 07, 2006 31.12 32.13 31.01 31.92 1,836,239 +1.50(+4.93%)
Nov 06, 2006 30.19 30.69 29.69 30.42 403,425 +0.35(+1.15%)
Nov 03, 2006 29.22 30.20 29.22 30.08 886,034 +1.09(+3.75%)
Nov 02, 2006 29.07 29.73 28.66 28.99 1,152,886 -0.31(-1.06%)
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.