Skip to main content

Core Laboratories Ord Shs (NY: CLB )

24.45 -0.55 (-2.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 25.35 25.35 24.25 24.45 397,052 -0.55(-2.20%)
Jan 25, 2023 23.88 25.30 23.47 25.00 278,710 +0.93(+3.86%)
Jan 24, 2023 24.60 24.60 23.90 24.07 243,607 -0.32(-1.31%)
Jan 23, 2023 24.65 24.65 24.02 24.39 169,487 +0.10(+0.41%)
Jan 20, 2023 23.39 24.29 23.12 24.29 186,815 +0.91(+3.89%)
Jan 19, 2023 23.60 23.77 22.73 23.38 182,999 -0.37(-1.56%)
Jan 18, 2023 24.46 24.68 23.65 23.75 618,872 -0.40(-1.66%)
Jan 17, 2023 23.60 24.16 23.22 24.15 311,745 +0.78(+3.34%)
Jan 13, 2023 23.28 23.46 22.87 23.37 181,677 +0.09(+0.39%)
Jan 12, 2023 23.00 24.30 22.70 23.28 571,280 +0.57(+2.51%)
Jan 11, 2023 23.00 23.00 22.23 22.71 186,237 +0.03(+0.13%)
Jan 10, 2023 22.07 22.86 21.67 22.68 293,915 +0.59(+2.67%)
Jan 09, 2023 22.01 22.68 21.67 22.09 620,988 +1.07(+5.09%)
Jan 06, 2023 19.76 21.35 19.62 21.02 684,096 +1.65(+8.52%)
Jan 05, 2023 19.22 19.68 18.83 19.37 245,672 -0.10(-0.51%)
Jan 04, 2023 18.76 19.77 18.73 19.47 308,543 +0.38(+1.99%)
Jan 03, 2023 19.93 20.46 18.85 19.09 244,094 -1.18(-5.82%)
Dec 30, 2022 19.75 20.30 19.58 20.27 257,115 +0.36(+1.81%)
Dec 29, 2022 18.80 19.96 18.74 19.91 248,566 +1.17(+6.24%)
Dec 28, 2022 19.49 19.63 18.57 18.74 280,561 -0.93(-4.73%)
Dec 27, 2022 19.67 20.05 19.43 19.67 157,209 +0.01(+0.05%)
Dec 23, 2022 19.44 19.76 19.14 19.66 285,571 +0.52(+2.72%)
Dec 22, 2022 20.41 20.64 18.60 19.14 343,417 -1.09(-5.39%)
Dec 21, 2022 20.03 20.33 19.38 20.23 356,319 +0.73(+3.74%)
Dec 20, 2022 18.27 19.65 18.27 19.50 399,438 +1.20(+6.56%)
Dec 19, 2022 18.80 19.25 18.20 18.30 291,786 -0.37(-1.98%)
Dec 16, 2022 18.22 18.78 18.04 18.67 1,106,190 -0.23(-1.22%)
Dec 15, 2022 19.18 19.38 18.49 18.90 394,233 -0.57(-2.93%)
Dec 14, 2022 19.28 19.84 18.92 19.47 319,778 +0.40(+2.10%)
Dec 13, 2022 19.35 19.84 18.71 19.07 288,199 +0.32(+1.71%)
Dec 12, 2022 18.01 18.83 17.77 18.75 460,115 +0.68(+3.76%)
Dec 09, 2022 18.78 19.15 17.99 18.07 407,362 -0.85(-4.49%)
Dec 08, 2022 19.25 19.74 18.73 18.92 325,552 +0.20(+1.07%)
Dec 07, 2022 19.73 20.08 18.58 18.72 298,785 -1.02(-5.17%)
Dec 06, 2022 20.76 21.23 19.58 19.74 293,935 -1.22(-5.82%)
Dec 05, 2022 22.37 22.37 20.75 20.96 408,134 -1.01(-4.60%)
Dec 02, 2022 21.25 22.28 21.21 21.97 259,054 +0.47(+2.19%)
Dec 01, 2022 22.04 22.22 21.49 21.50 354,785 -0.18(-0.83%)
Nov 30, 2022 21.13 21.68 20.79 21.68 475,493 +0.87(+4.18%)
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%)
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.