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 (%)
Jan 31, 2003 2.509 2.575 2.509 2.540 262,977 +0.02(+0.74%)
Jan 30, 2003 2.428 2.529 2.428 2.521 238,277 +0.09(+3.91%)
Jan 29, 2003 2.385 2.434 2.385 2.426 145,775 +0.04(+1.64%)
Jan 28, 2003 2.354 2.426 2.354 2.387 303,416 +0.04(+1.67%)
Jan 27, 2003 2.385 2.420 2.339 2.348 422,555 +0.03(+1.25%)
Jan 24, 2003 2.354 2.457 2.313 2.319 212,851 -0.05(-2.26%)
Jan 23, 2003 2.385 2.389 2.354 2.372 196,385 +0.00(+0.17%)
Jan 22, 2003 2.315 2.375 2.271 2.368 158,609 +0.05(+1.96%)
Jan 21, 2003 2.306 2.354 2.271 2.323 123,981 +0.03(+1.35%)
Jan 17, 2003 2.325 2.337 2.292 2.292 115,748 -0.04(-1.60%)
Jan 16, 2003 2.298 2.333 2.286 2.329 84,511 +0.03(+1.44%)
Jan 15, 2003 2.271 2.308 2.230 2.296 145,533 +0.02(+1.09%)
Jan 14, 2003 2.298 2.298 2.242 2.271 50,851 -0.05(-2.05%)
Jan 13, 2003 2.364 2.364 2.292 2.319 111,632 -0.04(-1.84%)
Jan 10, 2003 2.344 2.385 2.344 2.362 228,591 +0.01(+0.26%)
Jan 09, 2003 2.317 2.364 2.317 2.356 139,963 +0.04(+1.87%)
Jan 08, 2003 2.308 2.325 2.282 2.313 124,708 +0.00(+0.00%)
Jan 07, 2003 2.381 2.381 2.302 2.313 178,223 -0.07(-3.03%)
Jan 06, 2003 2.401 2.420 2.354 2.385 198,564 -0.04(-1.53%)
Jan 03, 2003 2.333 2.439 2.333 2.422 183,551 +0.03(+1.12%)
Jan 02, 2003 2.323 2.395 2.323 2.395 109,937 +0.05(+2.20%)
Dec 31, 2002 2.282 2.385 2.271 2.344 229,560 +0.05(+2.25%)
Dec 30, 2002 2.282 2.306 2.242 2.292 366,618 -0.01(-0.45%)
Dec 27, 2002 2.372 2.372 2.282 2.302 121,802 -0.07(-3.04%)
Dec 26, 2002 2.430 2.436 2.364 2.375 132,941 -0.06(-2.29%)
Dec 24, 2002 2.416 2.451 2.408 2.430 134,152 -0.03(-1.09%)
Dec 23, 2002 2.253 2.457 2.253 2.457 274,842 +0.18(+8.08%)
Dec 20, 2002 2.271 2.313 2.251 2.273 387,201 -0.01(-0.36%)
Dec 19, 2002 2.116 2.282 2.116 2.282 759,146 +0.00(+0.00%)
Dec 18, 2002 2.298 2.298 2.273 2.282 42,376 -0.02(-0.90%)
Dec 17, 2002 2.333 2.356 2.300 2.302 106,546 -0.04(-1.76%)
Dec 16, 2002 2.302 2.354 2.302 2.344 167,811 +0.04(+1.79%)
Dec 13, 2002 2.292 2.302 2.269 2.302 138,753 -0.00(-0.18%)
Dec 12, 2002 2.292 2.333 2.292 2.306 121,076 +0.01(+0.63%)
Dec 11, 2002 2.313 2.313 2.240 2.292 391,317 -0.03(-1.33%)
Dec 10, 2002 2.302 2.341 2.251 2.323 269,030 +0.02(+0.90%)
Dec 09, 2002 2.302 2.333 2.282 2.302 355,721 -0.02(-0.89%)
Dec 06, 2002 2.308 2.366 2.251 2.323 343,371 +0.01(+0.36%)
Dec 05, 2002 2.220 2.327 2.216 2.315 278,474 +0.09(+4.09%)
Dec 04, 2002 2.199 2.224 2.199 2.224 182,340 +0.01(+0.65%)
Dec 03, 2002 2.183 2.222 2.183 2.209 207,524 +0.01(+0.28%)
Dec 02, 2002 2.189 2.220 2.180 2.203 230,528 +0.00(+0.19%)
Nov 29, 2002 2.220 2.220 2.199 2.199 24,699 -0.02(-0.84%)
Nov 27, 2002 2.193 2.220 2.185 2.218 172,896 +0.03(+1.32%)
Nov 26, 2002 2.189 2.230 2.174 2.189 233,192 -0.00(-0.19%)
Nov 25, 2002 2.185 2.220 2.168 2.193 221,569 +0.00(+0.09%)
Nov 22, 2002 2.230 2.232 2.168 2.191 203,165 -0.05(-2.21%)
Nov 21, 2002 2.189 2.261 2.189 2.240 237,551 +0.04(+1.88%)
Nov 20, 2002 2.065 2.282 2.065 2.199 586,492 +0.14(+6.61%)
Nov 19, 2002 1.980 2.065 1.970 2.063 254,744 +0.08(+3.85%)
Nov 18, 2002 1.999 1.999 1.962 1.986 164,421 -0.01(-0.31%)
Nov 15, 2002 1.972 2.013 1.972 1.993 187,667 +0.02(+1.26%)
Nov 14, 2002 1.889 1.970 1.879 1.968 84,995 +0.10(+5.30%)
Nov 13, 2002 1.881 1.887 1.869 1.869 133,425 +0.00(+0.00%)
Nov 12, 2002 1.910 1.910 1.869 1.869 215,515 -0.04(-2.16%)
Nov 11, 2002 1.935 1.962 1.910 1.910 194,448 -0.02(-1.28%)
Nov 08, 2002 1.962 1.962 1.920 1.935 41,650 -0.03(-1.37%)
Nov 07, 2002 1.982 1.982 1.920 1.962 67,076 -0.02(-1.04%)
Nov 06, 2002 1.972 2.005 1.962 1.982 140,690 +0.01(+0.73%)
Nov 05, 2002 1.931 1.982 1.931 1.968 183,066 +0.02(+0.85%)
Nov 04, 2002 1.935 1.982 1.931 1.951 147,712 +0.04(+1.94%)
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.