Skip to main content

Core Laboratories Inc (NY: CLB )

17.08 +0.09 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 108.79 108.79 105.67 106.86 798,065 -1.63(-1.50%)
Jan 30, 2018 108.45 108.96 107.49 108.49 526,185 -0.43(-0.39%)
Jan 29, 2018 109.95 111.63 108.61 108.92 331,171 -1.92(-1.73%)
Jan 26, 2018 111.76 112.26 110.33 110.83 255,545 -0.51(-0.46%)
Jan 25, 2018 113.49 113.49 110.72 111.35 490,929 -1.21(-1.07%)
Jan 24, 2018 112.03 112.96 110.60 112.55 483,767 +0.60(+0.53%)
Jan 23, 2018 111.68 112.33 110.23 111.96 306,706 +0.96(+0.86%)
Jan 22, 2018 107.18 111.26 107.18 111.00 330,041 +3.04(+2.82%)
Jan 19, 2018 106.61 108.74 106.23 107.96 342,207 +0.65(+0.61%)
Jan 18, 2018 109.05 109.51 107.25 107.31 259,450 -2.00(-1.83%)
Jan 17, 2018 109.93 111.20 108.71 109.31 469,936 -0.33(-0.30%)
Jan 16, 2018 110.92 111.34 108.97 109.63 553,776 -1.21(-1.09%)
Jan 12, 2018 110.84 110.84 110.84 0 +0.10(+0.09%)
Jan 11, 2018 107.07 111.33 106.10 110.74 361,314 +2.50(+2.31%)
Jan 10, 2018 109.89 110.77 108.22 108.23 443,259 -1.36(-1.24%)
Jan 09, 2018 109.09 110.41 107.10 109.59 594,252 -0.72(-0.65%)
Jan 08, 2018 107.44 110.62 106.84 110.31 543,854 +2.44(+2.26%)
Jan 05, 2018 107.44 108.98 106.25 107.87 501,445 +0.59(+0.55%)
Jan 04, 2018 106.02 108.25 105.16 107.28 444,334 +2.03(+1.93%)
Jan 03, 2018 104.65 106.67 103.55 105.25 499,100 +1.02(+0.98%)
Jan 02, 2018 102.24 104.79 102.01 104.22 458,550 +2.27(+2.23%)
Dec 29, 2017 101.95 101.95 101.95 0 +0.93(+0.92%)
Dec 28, 2017 101.53 101.77 100.90 101.02 203,313 -0.48(-0.48%)
Dec 27, 2017 100.76 101.87 100.62 101.51 253,692 +0.46(+0.45%)
Dec 26, 2017 100.00 101.68 99.52 101.05 341,062 +1.58(+1.59%)
Dec 22, 2017 99.95 100.80 98.93 99.47 338,885 -0.89(-0.89%)
Dec 21, 2017 96.02 100.58 96.02 100.36 624,374 +3.96(+4.10%)
Dec 20, 2017 93.57 96.71 93.23 96.41 451,438 +3.23(+3.47%)
Dec 19, 2017 92.16 93.82 91.81 93.18 369,559 +1.00(+1.08%)
Dec 18, 2017 91.72 93.18 91.47 92.18 478,282 +0.89(+0.98%)
Dec 15, 2017 93.12 93.92 91.12 91.29 801,206 -1.65(-1.77%)
Dec 14, 2017 94.03 94.75 92.89 92.94 460,003 -1.39(-1.47%)
Dec 13, 2017 94.89 95.72 94.19 94.32 370,711 -0.58(-0.61%)
Dec 12, 2017 95.25 95.87 94.90 94.90 362,868 +0.21(+0.23%)
Dec 11, 2017 93.98 95.38 93.86 94.68 337,493 +0.69(+0.73%)
Dec 08, 2017 93.27 94.42 92.75 94.00 449,579 +1.59(+1.72%)
Dec 07, 2017 92.29 92.58 90.98 92.40 546,198 +0.60(+0.65%)
Dec 06, 2017 94.65 95.58 91.51 91.81 662,913 -3.46(-3.63%)
Dec 05, 2017 97.60 98.09 94.29 95.27 1,109,388 -1.98(-2.04%)
Dec 04, 2017 97.38 98.17 97.07 97.25 679,440 -0.50(-0.51%)
Dec 01, 2017 94.50 99.08 94.00 97.76 1,076,070 +3.99(+4.26%)
Nov 30, 2017 92.78 94.96 92.66 93.76 3,533,561 +1.08(+1.16%)
Nov 29, 2017 93.30 94.02 92.26 92.68 872,030 -0.81(-0.87%)
Nov 28, 2017 94.28 94.54 92.49 93.49 641,985 -1.10(-1.16%)
Nov 27, 2017 94.03 94.80 93.41 94.59 920,142 +0.07(+0.07%)
Nov 24, 2017 94.15 94.84 93.56 94.53 299,093 +0.48(+0.51%)
Nov 22, 2017 93.70 94.66 93.44 94.04 619,627 +0.98(+1.05%)
Nov 21, 2017 93.25 93.76 92.52 93.07 885,086 -0.27(-0.29%)
Nov 20, 2017 93.32 93.82 92.92 93.34 629,385 -0.20(-0.22%)
Nov 17, 2017 93.07 94.05 92.56 93.54 483,625 +0.45(+0.48%)
Nov 16, 2017 92.83 93.50 91.67 93.09 366,630 +0.54(+0.58%)
Nov 15, 2017 93.65 93.65 92.00 92.55 743,839 -1.76(-1.86%)
Nov 14, 2017 96.37 97.33 94.22 94.31 600,151 -2.75(-2.84%)
Nov 13, 2017 97.59 98.32 96.70 97.07 550,182 -1.02(-1.04%)
Nov 10, 2017 97.77 98.40 96.91 98.09 557,097 +0.37(+0.38%)
Nov 09, 2017 96.67 97.79 96.45 97.72 447,812 +0.54(+0.56%)
Nov 08, 2017 97.27 98.29 96.87 97.18 435,631 -0.78(-0.80%)
Nov 07, 2017 97.72 98.17 96.46 97.96 512,004 -0.02(-0.02%)
Nov 06, 2017 94.79 98.31 94.79 97.98 623,099 +2.87(+3.01%)
Nov 03, 2017 94.04 95.35 93.50 95.11 419,837 +0.93(+0.99%)
Nov 02, 2017 93.82 94.87 93.38 94.18 565,194 +0.26(+0.28%)
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.