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 (%)
Nov 30, 2016 100.64 104.22 100.64 102.25 1,073,683 +5.13(+5.29%)
Nov 29, 2016 95.93 98.21 95.04 97.12 562,266 -1.08(-1.10%)
Nov 28, 2016 100.29 100.57 98.08 98.20 354,150 -1.75(-1.75%)
Nov 25, 2016 99.45 99.95 97.97 99.95 133,526 +0.10(+0.10%)
Nov 23, 2016 99.84 99.84 99.84 0 +0.10(+0.10%)
Nov 22, 2016 98.94 100.23 97.73 99.74 344,181 +0.70(+0.70%)
Nov 21, 2016 99.10 101.42 98.45 99.05 411,453 +2.02(+2.08%)
Nov 18, 2016 97.47 98.31 96.63 97.03 315,735 +0.06(+0.07%)
Nov 17, 2016 98.64 99.72 96.72 96.96 324,486 -0.35(-0.36%)
Nov 16, 2016 96.66 99.33 96.03 97.31 585,210 -1.73(-1.75%)
Nov 15, 2016 97.80 99.12 96.71 99.04 612,406 +2.12(+2.19%)
Nov 14, 2016 94.68 97.34 94.63 96.92 562,965 +2.18(+2.30%)
Nov 11, 2016 95.19 95.63 92.96 94.74 609,454 -1.41(-1.47%)
Nov 10, 2016 92.13 96.37 91.08 96.15 986,612 +3.35(+3.61%)
Nov 09, 2016 88.11 93.29 88.11 92.80 474,993 +4.24(+4.78%)
Nov 08, 2016 88.79 89.70 88.45 88.56 613,794 -0.78(-0.87%)
Nov 07, 2016 90.70 90.83 88.61 89.34 460,239 +0.28(+0.32%)
Nov 04, 2016 88.87 89.70 88.36 89.06 805,408 -0.54(-0.60%)
Nov 03, 2016 89.66 90.91 88.60 89.60 526,495 +0.78(+0.88%)
Nov 02, 2016 89.30 89.94 88.37 88.82 498,373 -1.48(-1.64%)
Nov 01, 2016 89.31 90.57 89.17 90.30 1,069,093 +1.58(+1.78%)
Oct 31, 2016 91.09 91.30 88.66 88.72 597,982 -2.72(-2.97%)
Oct 28, 2016 92.99 93.77 90.79 91.44 432,617 -2.03(-2.17%)
Oct 27, 2016 95.01 95.01 92.74 93.47 463,450 -0.72(-0.77%)
Oct 26, 2016 94.89 95.25 92.40 94.19 708,954 -1.44(-1.50%)
Oct 25, 2016 95.81 97.26 95.52 95.63 710,267 -0.63(-0.66%)
Oct 24, 2016 96.74 97.37 95.18 96.26 723,195 -0.91(-0.93%)
Oct 21, 2016 96.48 97.86 95.70 97.16 1,009,226 +0.36(+0.37%)
Oct 20, 2016 101.56 103.06 95.15 96.81 2,010,607 -8.50(-8.07%)
Oct 19, 2016 102.65 106.58 102.65 105.31 648,188 +3.35(+3.28%)
Oct 18, 2016 102.40 102.40 100.56 101.96 328,733 +1.27(+1.27%)
Oct 17, 2016 101.79 101.79 99.34 100.68 344,066 -0.75(-0.74%)
Oct 14, 2016 102.98 103.41 100.62 101.43 341,866 -1.13(-1.10%)
Oct 13, 2016 100.80 103.00 100.62 102.56 332,989 +0.35(+0.34%)
Oct 12, 2016 103.50 103.95 102.13 102.21 259,602 -1.96(-1.88%)
Oct 11, 2016 103.90 104.68 102.64 104.17 378,447 -0.01(-0.01%)
Oct 10, 2016 104.19 105.29 103.74 104.18 374,003 +0.99(+0.96%)
Oct 07, 2016 103.28 103.66 102.16 103.19 443,935 +0.35(+0.34%)
Oct 06, 2016 102.39 103.63 101.51 102.84 632,209 +0.99(+0.97%)
Oct 05, 2016 102.81 104.08 101.63 101.85 643,519 +0.72(+0.71%)
Oct 04, 2016 102.08 102.87 100.47 101.13 479,061 -0.98(-0.96%)
Oct 03, 2016 101.97 102.89 101.15 102.11 478,849 -0.16(-0.15%)
Sep 30, 2016 101.12 103.09 100.13 102.27 699,641 +1.69(+1.68%)
Sep 29, 2016 99.45 101.88 98.91 100.58 1,164,315 +2.02(+2.05%)
Sep 28, 2016 95.37 99.24 94.32 98.56 965,701 +3.40(+3.57%)
Sep 27, 2016 94.52 95.86 93.32 95.17 677,053 +0.38(+0.40%)
Sep 26, 2016 95.07 96.69 94.59 94.78 801,714 -0.59(-0.62%)
Sep 23, 2016 97.48 98.05 95.26 95.38 886,280 -2.78(-2.83%)
Sep 22, 2016 98.47 99.08 97.49 98.15 497,418 +0.86(+0.89%)
Sep 21, 2016 97.34 98.72 96.41 97.29 818,665 +0.07(+0.07%)
Sep 20, 2016 97.98 98.73 97.05 97.21 293,276 -0.66(-0.67%)
Sep 19, 2016 99.04 99.13 97.52 97.87 231,587 +0.50(+0.51%)
Sep 16, 2016 98.30 98.55 96.67 97.37 720,003 -2.06(-2.07%)
Sep 15, 2016 99.81 100.47 98.93 99.43 320,862 +0.63(+0.64%)
Sep 14, 2016 98.33 100.12 97.95 98.80 455,792 +0.25(+0.25%)
Sep 13, 2016 99.31 99.49 96.96 98.55 519,292 -2.02(-2.01%)
Sep 12, 2016 99.44 101.72 99.39 100.57 493,860 +0.25(+0.25%)
Sep 09, 2016 101.68 102.36 100.06 100.33 757,535 -2.54(-2.47%)
Sep 08, 2016 101.25 103.43 101.15 102.87 730,722 +2.08(+2.07%)
Sep 07, 2016 102.30 102.36 100.52 100.78 575,603 -1.36(-1.33%)
Sep 06, 2016 102.82 103.76 101.87 102.14 506,037 -0.12(-0.12%)
Sep 02, 2016 102.35 102.26 102.26 102.26 324,355 +0.81(+0.80%)
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.