Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Laboratories Inc (NY: CLB )

18.58 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 10.43 10.43 10.30 10.37 423,281 -0.07(-0.63%)
May 27, 2005 10.14 10.74 10.14 10.43 811,209 +0.27(+2.64%)
May 26, 2005 9.932 10.20 9.870 10.16 357,900 +0.25(+2.54%)
May 25, 2005 9.762 9.961 9.754 9.911 271,210 +0.16(+1.65%)
May 24, 2005 9.663 9.924 9.663 9.750 652,357 +0.13(+1.33%)
May 23, 2005 9.548 9.651 9.535 9.622 1,600,625 +0.07(+0.78%)
May 20, 2005 9.820 9.829 9.511 9.548 324,968 -0.27(-2.73%)
May 19, 2005 9.601 9.853 9.601 9.816 469,290 +0.19(+1.97%)
May 18, 2005 9.655 9.804 9.478 9.626 557,434 +0.04(+0.43%)
May 17, 2005 9.597 9.622 9.498 9.585 892,572 -0.01(-0.13%)
May 16, 2005 9.915 9.919 9.407 9.597 1,317,791 -0.33(-3.33%)
May 13, 2005 9.837 10.00 9.742 9.928 902,258 +0.12(+1.26%)
May 12, 2005 9.969 9.981 9.775 9.804 571,478 -0.17(-1.70%)
May 11, 2005 10.16 10.22 9.952 9.973 457,183 -0.10(-1.02%)
May 10, 2005 9.787 10.08 9.754 10.08 1,353,630 -0.01(-0.12%)
May 09, 2005 9.981 10.13 9.932 10.09 439,748 -0.02(-0.25%)
May 06, 2005 10.32 10.41 10.10 10.11 405,846 -0.17(-1.61%)
May 05, 2005 10.30 10.49 10.27 10.28 528,860 +0.05(+0.44%)
May 04, 2005 9.911 10.27 9.911 10.23 989,917 +0.32(+3.25%)
May 03, 2005 9.870 10.00 9.812 9.911 696,913 -0.12(-1.15%)
May 02, 2005 9.829 10.16 9.767 10.03 600,537 +0.28(+2.88%)
Apr 29, 2005 9.701 9.820 9.560 9.746 585,523 +0.08(+0.85%)
Apr 28, 2005 9.779 10.18 9.527 9.663 881,433 +0.00(+0.00%)
Apr 27, 2005 9.787 9.924 9.486 9.663 800,070 -0.06(-0.64%)
Apr 26, 2005 10.18 10.20 9.709 9.725 741,954 -0.47(-4.66%)
Apr 25, 2005 10.49 10.49 10.17 10.20 299,300 -0.27(-2.56%)
Apr 22, 2005 10.21 10.51 10.20 10.47 734,689 +0.34(+3.34%)
Apr 21, 2005 10.31 10.31 9.936 10.13 880,949 -0.13(-1.29%)
Apr 20, 2005 10.37 10.49 10.15 10.26 848,016 -0.19(-1.78%)
Apr 19, 2005 10.20 10.64 10.17 10.45 934,707 +0.35(+3.43%)
Apr 18, 2005 9.597 10.11 9.577 10.10 835,424 +0.46(+4.80%)
Apr 15, 2005 9.911 10.11 9.548 9.639 539,999 -0.34(-3.39%)
Apr 14, 2005 10.37 10.37 9.907 9.977 504,644 -0.39(-3.75%)
Apr 13, 2005 10.46 10.68 10.32 10.37 364,196 -0.12(-1.10%)
Apr 12, 2005 10.86 10.86 10.39 10.48 746,312 -0.40(-3.68%)
Apr 11, 2005 10.98 11.01 10.80 10.88 518,205 -0.07(-0.68%)
Apr 08, 2005 11.05 11.07 10.88 10.96 372,429 -0.12(-1.12%)
Apr 07, 2005 11.23 11.32 10.95 11.08 634,922 -0.13(-1.18%)
Apr 06, 2005 11.09 11.23 11.09 11.21 506,097 +0.12(+1.12%)
Apr 05, 2005 11.10 11.25 10.98 11.09 501,254 -0.01(-0.11%)
Apr 04, 2005 11.15 11.20 10.94 11.10 689,649 +0.03(+0.30%)
Apr 01, 2005 10.60 11.07 10.60 11.07 749,702 +0.47(+4.40%)
Mar 31, 2005 10.32 10.70 10.32 10.60 661,075 +0.34(+3.34%)
Mar 30, 2005 10.32 10.41 10.18 10.26 292,519 +0.00(+0.00%)
Mar 29, 2005 10.43 10.49 10.24 10.26 354,994 -0.19(-1.82%)
Mar 28, 2005 10.48 10.59 10.41 10.45 302,690 -0.06(-0.59%)
Mar 24, 2005 10.42 10.57 10.39 10.51 460,088 +0.19(+1.80%)
Mar 23, 2005 10.74 10.74 9.994 10.32 1,018,976 -0.48(-4.43%)
Mar 22, 2005 10.68 10.98 10.68 10.80 541,936 +0.02(+0.15%)
Mar 21, 2005 10.76 10.84 10.66 10.79 409,721 +0.00(+0.04%)
Mar 18, 2005 10.63 10.89 10.63 10.78 935,191 +0.13(+1.20%)
Mar 17, 2005 10.47 10.73 10.35 10.65 658,169 +0.17(+1.66%)
Mar 16, 2005 10.42 10.54 10.25 10.48 1,231,585 +0.06(+0.55%)
Mar 15, 2005 10.43 10.67 10.40 10.42 381,147 +0.00(+0.00%)
Mar 14, 2005 10.47 10.51 10.23 10.42 509,003 -0.09(-0.86%)
Mar 11, 2005 10.22 10.53 10.22 10.51 952,626 +0.33(+3.29%)
Mar 10, 2005 10.78 10.81 10.10 10.18 1,268,877 -0.60(-5.55%)
Mar 09, 2005 11.08 11.08 10.75 10.78 703,209 -0.26(-2.32%)
Mar 08, 2005 11.10 11.15 11.00 11.03 892,088 -0.05(-0.48%)
Mar 07, 2005 11.29 11.38 10.90 11.09 657,200 -0.20(-1.79%)
Mar 04, 2005 11.27 11.29 11.03 11.29 713,864 +0.00(+0.04%)
Mar 03, 2005 10.90 11.29 10.89 11.29 652,357 +0.40(+3.68%)
Mar 02, 2005 10.82 11.03 10.55 10.89 683,837 +0.07(+0.61%)
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.