Skip to main content

Core Laboratories Inc (NY: CLB )

17.08 +0.09 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 31.39 32.37 31.31 31.51 339,770 -0.47(-1.46%)
Mar 30, 2022 32.24 32.77 31.34 31.97 457,325 +0.18(+0.56%)
Mar 29, 2022 30.68 31.91 29.50 31.80 564,348 +0.60(+1.92%)
Mar 28, 2022 31.18 31.77 30.60 31.20 467,812 -0.66(-2.06%)
Mar 25, 2022 29.63 32.03 29.63 31.85 490,037 +1.79(+5.96%)
Mar 24, 2022 29.00 30.26 28.90 30.06 356,044 +1.01(+3.46%)
Mar 23, 2022 29.68 30.05 28.98 29.06 419,106 -0.07(-0.24%)
Mar 22, 2022 29.26 30.20 28.64 29.13 358,663 -0.06(-0.20%)
Mar 21, 2022 29.38 30.71 28.95 29.19 554,480 +0.30(+1.03%)
Mar 18, 2022 30.58 30.66 28.57 28.89 965,212 -2.20(-7.08%)
Mar 17, 2022 29.08 32.33 29.03 31.09 1,128,273 +0.66(+2.16%)
Mar 16, 2022 30.38 30.63 29.07 30.43 922,191 +0.04(+0.13%)
Mar 15, 2022 30.03 31.08 29.08 30.39 842,461 -1.21(-3.81%)
Mar 14, 2022 31.37 31.65 29.91 31.60 761,048 -0.06(-0.19%)
Mar 11, 2022 33.09 33.37 31.55 31.66 551,541 -1.79(-5.36%)
Mar 10, 2022 33.54 34.05 32.75 33.45 568,228 +0.29(+0.87%)
Mar 09, 2022 33.96 34.93 32.23 33.16 1,004,323 -1.74(-4.99%)
Mar 08, 2022 31.74 35.69 31.62 34.90 1,690,739 +4.03(+13.07%)
Mar 07, 2022 27.31 31.85 27.20 30.87 1,181,262 +3.83(+14.19%)
Mar 04, 2022 26.95 27.42 26.39 27.03 737,187 +0.00(+0.00%)
Mar 03, 2022 27.45 27.96 26.85 27.03 548,370 -0.73(-2.62%)
Mar 02, 2022 27.90 28.39 27.37 27.76 462,353 +0.36(+1.31%)
Mar 01, 2022 27.77 28.42 26.96 27.40 957,021 -0.05(-0.18%)
Feb 28, 2022 26.69 27.45 26.20 27.45 447,871 +0.92(+3.45%)
Feb 25, 2022 26.09 26.60 25.63 26.54 329,300 +0.46(+1.76%)
Feb 24, 2022 25.90 26.34 24.90 26.08 584,672 +0.44(+1.71%)
Feb 23, 2022 26.08 26.61 25.44 25.64 268,503 -0.43(-1.64%)
Feb 22, 2022 26.88 26.88 25.77 26.07 389,235 -0.11(-0.42%)
Feb 18, 2022 26.18 0 -0.57(-2.12%)
Feb 17, 2022 27.06 27.27 26.04 26.74 341,773 -0.41(-1.50%)
Feb 16, 2022 27.41 28.28 26.82 27.15 357,749 -0.13(-0.47%)
Feb 15, 2022 27.12 27.99 26.67 27.28 460,204 -0.62(-2.21%)
Feb 14, 2022 27.66 28.52 26.98 27.90 625,428 -0.13(-0.46%)
Feb 11, 2022 26.01 28.13 26.01 28.03 515,682 +2.16(+8.36%)
Feb 10, 2022 25.52 27.01 25.52 25.87 282,758 +0.03(+0.12%)
Feb 09, 2022 25.68 26.73 25.43 25.84 640,466 +0.31(+1.21%)
Feb 08, 2022 26.05 26.22 24.52 25.53 720,152 -0.78(-2.95%)
Feb 07, 2022 26.72 26.95 25.75 26.31 921,225 -0.60(-2.22%)
Feb 04, 2022 25.44 27.30 25.44 26.90 915,145 +1.66(+6.59%)
Feb 03, 2022 28.22 24.34 25.24 851,593 -1.57(-5.87%)
Feb 02, 2022 27.69 27.70 26.61 26.81 347,144 -0.75(-2.71%)
Feb 01, 2022 26.62 28.17 26.52 27.56 366,335 +1.01(+3.79%)
Jan 31, 2022 26.10 26.97 26.56 268,038 +0.22(+0.83%)
Jan 28, 2022 26.20 27.22 25.83 26.34 278,869 -0.09(-0.34%)
Jan 27, 2022 27.89 28.12 25.99 26.43 306,716 -1.06(-3.84%)
Jan 26, 2022 27.78 28.45 27.10 27.48 349,258 -0.06(-0.22%)
Jan 25, 2022 26.50 27.71 25.48 27.54 504,951 +0.84(+3.13%)
Jan 24, 2022 25.10 26.73 24.55 26.70 416,953 +0.91(+3.51%)
Jan 21, 2022 25.04 26.43 25.04 25.80 369,187 +0.07(+0.27%)
Jan 20, 2022 26.16 27.23 25.67 25.73 250,131 -0.72(-2.71%)
Jan 19, 2022 26.72 26.78 25.45 26.45 255,491 -0.14(-0.52%)
Jan 18, 2022 27.66 27.97 26.53 26.59 671,165 -0.65(-2.38%)
Jan 14, 2022 27.23 0 +1.15(+4.43%)
Jan 13, 2022 26.33 26.88 25.93 26.08 254,524 -0.28(-1.06%)
Jan 12, 2022 27.03 27.06 26.29 26.36 310,959 -0.57(-2.11%)
Jan 11, 2022 26.06 27.12 25.77 26.92 348,877 +0.55(+2.08%)
Jan 10, 2022 26.03 26.44 25.39 26.38 284,217 +0.31(+1.18%)
Jan 07, 2022 25.50 26.35 25.48 26.07 264,717 +0.79(+3.11%)
Jan 06, 2022 25.41 25.84 25.06 25.28 285,687 +0.66(+2.67%)
Jan 05, 2022 25.97 26.16 24.49 24.62 239,841 -0.98(-3.81%)
Jan 04, 2022 24.66 26.02 24.62 25.60 374,579 +1.27(+5.24%)
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.