Skip to main content

Core Laboratories Ord Shs (NY: CLB )

20.93 +0.12 (+0.58%)
Streaming Delayed Price Updated: 11:04 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 20.51 21.10 20.51 20.81 299,278 +0.68(+3.38%)
Nov 28, 2022 20.09 20.83 20.08 20.13 235,166 -0.77(-3.68%)
Nov 25, 2022 20.79 21.34 20.79 20.90 75,073 -0.09(-0.43%)
Nov 23, 2022 20.54 21.05 20.43 20.99 240,505 -0.13(-0.62%)
Nov 22, 2022 20.81 21.47 20.55 21.12 319,401 +0.60(+2.92%)
Nov 21, 2022 21.10 21.35 19.83 20.52 629,643 -1.25(-5.74%)
Nov 18, 2022 21.98 22.05 21.47 21.77 353,437 -0.71(-3.16%)
Nov 17, 2022 21.67 22.52 21.45 22.48 301,041 +0.18(+0.81%)
Nov 16, 2022 22.62 22.82 22.23 22.30 315,987 -0.72(-3.13%)
Nov 15, 2022 22.63 23.22 22.04 23.02 299,599 +0.54(+2.40%)
Nov 14, 2022 22.81 23.59 22.36 22.48 543,734 -0.49(-2.13%)
Nov 11, 2022 21.24 23.16 21.24 22.97 451,460 +2.47(+12.05%)
Nov 10, 2022 20.97 21.20 20.06 20.50 317,015 +0.26(+1.28%)
Nov 09, 2022 20.64 20.82 20.01 20.24 472,806 -0.94(-4.44%)
Nov 08, 2022 20.95 21.44 20.60 21.18 315,698 +0.23(+1.10%)
Nov 07, 2022 20.88 21.23 20.78 20.95 376,079 +0.24(+1.16%)
Nov 04, 2022 20.80 21.67 20.43 20.71 385,938 +0.43(+2.12%)
Nov 03, 2022 18.96 20.32 18.83 20.28 386,843 +1.26(+6.62%)
Nov 02, 2022 19.56 19.75 18.86 19.02 382,730 -0.67(-3.40%)
Nov 01, 2022 19.88 20.24 19.38 19.69 463,794 +0.24(+1.23%)
Oct 31, 2022 19.18 19.63 19.12 19.45 489,071 +0.13(+0.67%)
Oct 28, 2022 19.65 19.65 18.48 19.32 503,673 +0.17(+0.89%)
Oct 27, 2022 20.89 21.49 19.00 19.15 833,487 -1.33(-6.49%)
Oct 26, 2022 19.99 21.12 19.89 20.48 778,532 +0.49(+2.45%)
Oct 25, 2022 19.18 19.99 19.11 19.99 601,200 +0.56(+2.88%)
Oct 24, 2022 18.93 19.65 18.76 19.43 751,823 +0.38(+1.99%)
Oct 21, 2022 18.32 19.35 18.14 19.05 561,965 +1.08(+6.01%)
Oct 20, 2022 18.10 18.13 17.68 17.97 806,599 +0.00(+0.00%)
Oct 19, 2022 17.03 18.02 16.95 17.97 351,016 +0.99(+5.83%)
Oct 18, 2022 16.81 17.36 16.65 16.98 209,008 +0.12(+0.71%)
Oct 17, 2022 16.70 17.27 16.70 16.86 331,005 +0.59(+3.62%)
Oct 14, 2022 16.39 16.79 16.16 16.27 337,632 -0.50(-2.98%)
Oct 13, 2022 15.35 16.94 15.35 16.77 492,077 +1.30(+8.40%)
Oct 12, 2022 15.65 15.73 15.24 15.47 217,407 -0.33(-2.09%)
Oct 11, 2022 15.66 16.29 15.48 15.80 324,434 -0.29(-1.80%)
Oct 10, 2022 16.58 16.58 15.59 16.09 362,993 -0.51(-3.07%)
Oct 07, 2022 16.57 16.72 16.14 16.60 390,382 +0.16(+0.97%)
Oct 06, 2022 16.08 16.59 16.08 16.44 240,503 +0.03(+0.18%)
Oct 05, 2022 15.69 16.47 15.39 16.41 365,338 +0.73(+4.65%)
Oct 04, 2022 15.16 15.77 15.08 15.68 477,631 +0.84(+5.66%)
Oct 03, 2022 14.26 14.99 14.18 14.84 445,421 +1.37(+10.16%)
Sep 30, 2022 14.09 14.24 13.47 13.47 466,216 -0.71(-5.00%)
Sep 29, 2022 14.04 14.21 13.55 14.18 364,385 -0.14(-0.98%)
Sep 28, 2022 13.84 14.52 13.63 14.32 375,294 +0.71(+5.21%)
Sep 27, 2022 13.83 14.52 13.59 13.61 537,506 +0.29(+2.18%)
Sep 26, 2022 13.65 13.92 13.18 13.32 618,512 -0.58(-4.17%)
Sep 23, 2022 15.00 15.00 13.74 13.90 523,449 -1.83(-11.63%)
Sep 22, 2022 16.10 16.10 15.41 15.73 272,323 -0.03(-0.19%)
Sep 21, 2022 16.45 16.49 15.74 15.76 266,032 -0.32(-1.99%)
Sep 20, 2022 16.51 16.51 15.68 16.08 332,385 -0.46(-2.78%)
Sep 19, 2022 15.99 16.67 15.99 16.54 321,292 -0.04(-0.24%)
Sep 16, 2022 17.54 17.54 16.28 16.58 1,173,268 -1.16(-6.54%)
Sep 15, 2022 17.83 18.07 17.44 17.74 349,596 -0.59(-3.22%)
Sep 14, 2022 17.53 18.40 17.44 18.33 438,125 +1.03(+5.95%)
Sep 13, 2022 17.65 18.02 17.17 17.30 399,235 -0.75(-4.15%)
Sep 12, 2022 17.90 18.61 17.72 18.05 501,334 -0.03(-0.17%)
Sep 09, 2022 17.08 18.11 17.05 18.08 553,176 +1.51(+9.11%)
Sep 08, 2022 16.49 17.15 16.25 16.57 429,238 +0.04(+0.24%)
Sep 07, 2022 16.51 16.81 16.08 16.53 421,045 -0.50(-2.93%)
Sep 06, 2022 17.16 17.18 16.35 17.03 705,225 +0.11(+0.65%)
Sep 02, 2022 16.80 17.08 16.32 16.92 347,325 +0.76(+4.70%)
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.