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 28, 2008 27.99 28.12 26.57 27.53 303,186 -0.47(-1.67%)
Nov 26, 2008 27.49 28.56 27.49 27.99 870,299 +0.09(+0.31%)
Nov 25, 2008 26.77 28.17 25.62 27.91 710,784 +1.09(+4.05%)
Nov 24, 2008 25.61 27.25 25.09 26.82 557,763 +1.47(+5.79%)
Nov 21, 2008 24.37 25.63 22.67 25.35 1,143,158 +2.48(+10.84%)
Nov 20, 2008 25.22 25.72 22.80 22.87 1,823,963 -3.17(-12.18%)
Nov 19, 2008 28.13 28.86 25.99 26.05 610,738 -2.21(-7.82%)
Nov 18, 2008 28.42 28.58 26.97 28.26 955,156 -0.04(-0.15%)
Nov 17, 2008 28.26 29.40 27.80 28.30 711,955 +0.04(+0.13%)
Nov 14, 2008 30.41 30.54 28.09 28.26 0 -2.70(-8.73%)
Nov 13, 2008 29.11 31.02 27.61 30.96 921,980 +2.26(+7.86%)
Nov 12, 2008 28.77 30.55 28.37 28.71 1,213,391 -1.00(-3.38%)
Nov 11, 2008 29.87 30.30 28.54 29.71 965,680 -0.58(-1.91%)
Nov 10, 2008 31.73 32.00 29.97 30.29 572,303 -0.67(-2.15%)
Nov 07, 2008 30.45 31.58 29.75 30.96 0 +0.63(+2.09%)
Nov 06, 2008 31.65 31.65 29.49 30.32 848,596 -1.38(-4.35%)
Nov 05, 2008 32.23 33.06 31.61 31.70 556,679 -1.52(-4.57%)
Nov 04, 2008 30.53 33.30 30.17 33.22 1,004,242 +2.73(+8.94%)
Nov 03, 2008 30.64 31.61 30.19 30.49 718,842 +0.04(+0.12%)
Oct 31, 2008 29.66 31.83 29.03 30.46 1,160,191 +0.38(+1.26%)
Oct 30, 2008 28.15 30.21 27.90 30.08 1,655,184 +3.07(+11.39%)
Oct 29, 2008 24.25 28.09 23.84 27.00 1,518,731 +2.76(+11.37%)
Oct 28, 2008 22.36 24.25 21.65 24.25 893,489 +2.33(+10.64%)
Oct 27, 2008 23.53 23.65 21.72 21.91 1,188,566 -2.15(-8.93%)
Oct 24, 2008 24.72 24.76 23.20 24.06 0 -1.65(-6.41%)
Oct 23, 2008 27.15 27.90 23.97 25.71 1,735,029 -1.12(-4.17%)
Oct 22, 2008 29.21 29.21 26.05 26.83 550,929 -2.88(-9.71%)
Oct 21, 2008 30.56 30.69 29.46 29.72 889,908 -1.50(-4.80%)
Oct 20, 2008 28.70 31.22 28.70 31.22 815,190 +3.32(+11.90%)
Oct 17, 2008 29.06 30.22 27.37 27.90 0 -1.82(-6.13%)
Oct 16, 2008 27.61 29.88 26.69 29.72 1,627,150 +0.81(+2.80%)
Oct 15, 2008 32.25 33.05 28.91 28.91 1,129,830 -4.86(-14.38%)
Oct 14, 2008 34.32 34.80 32.43 33.76 1,724,813 -0.46(-1.35%)
Oct 13, 2008 29.77 34.23 29.59 34.23 1,322,392 +5.24(+18.10%)
Oct 10, 2008 30.13 31.74 26.28 28.98 0 -1.81(-5.89%)
Oct 09, 2008 32.42 33.49 30.79 30.79 1,366,595 -1.73(-5.33%)
Oct 08, 2008 30.35 33.93 29.74 32.53 1,774,083 +1.18(+3.77%)
Oct 07, 2008 33.84 34.41 31.27 31.35 1,097,651 -1.92(-5.77%)
Oct 06, 2008 34.11 35.06 30.93 33.27 1,729,493 -1.79(-5.11%)
Oct 03, 2008 35.01 37.16 34.89 35.06 0 -0.04(-0.11%)
Oct 02, 2008 38.40 38.41 35.08 35.10 1,538,714 -3.59(-9.28%)
Oct 01, 2008 41.05 41.05 38.32 38.69 1,242,036 -3.16(-7.54%)
Sep 30, 2008 39.59 42.20 39.44 41.84 1,349,767 +2.10(+5.29%)
Sep 29, 2008 43.34 43.34 37.89 39.74 1,276,265 -3.98(-9.10%)
Sep 26, 2008 44.92 45.22 43.13 43.72 0 -2.18(-4.75%)
Sep 25, 2008 45.32 46.38 45.32 45.90 314,754 +0.17(+0.36%)
Sep 24, 2008 46.36 46.52 45.34 45.73 420,153 +0.70(+1.55%)
Sep 23, 2008 46.61 47.13 44.72 45.03 917,632 -1.69(-3.62%)
Sep 22, 2008 47.21 48.61 46.49 46.73 1,488,174 -0.06(-0.13%)
Sep 19, 2008 43.77 47.84 43.77 46.79 0 +3.02(+6.91%)
Sep 18, 2008 46.66 46.77 42.75 43.77 1,897,782 -2.14(-4.67%)
Sep 17, 2008 47.59 47.70 42.91 45.91 1,348,491 -1.30(-2.76%)
Sep 16, 2008 45.72 47.24 44.24 47.21 1,480,222 +0.57(+1.21%)
Sep 15, 2008 48.33 49.65 46.52 46.65 1,017,559 -3.70(-7.35%)
Sep 12, 2008 48.63 51.28 48.63 50.35 0 +1.81(+3.74%)
Sep 11, 2008 45.26 48.98 44.36 48.54 1,596,009 +3.01(+6.61%)
Sep 10, 2008 45.01 46.13 44.29 45.53 1,232,326 +1.41(+3.19%)
Sep 09, 2008 46.33 46.33 43.98 44.12 1,500,953 -2.55(-5.46%)
Sep 08, 2008 48.53 48.82 45.93 46.66 841,991 -1.68(-3.48%)
Sep 05, 2008 47.53 48.66 46.64 48.35 0 +0.68(+1.43%)
Sep 04, 2008 47.80 48.61 46.60 47.66 721,802 +0.16(+0.33%)
Sep 03, 2008 48.83 49.66 46.47 47.51 1,102,658 -1.74(-3.53%)
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.