Skip to main content

Core Laboratories Inc (NY: CLB )

18.30 -0.06 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.40 21.80 20.80 21.37 429,580 -0.10(-0.46%)
Oct 30, 2023 22.03 22.36 21.44 21.47 240,688 -0.36(-1.65%)
Oct 27, 2023 22.35 22.35 21.71 21.83 189,953 -0.49(-2.19%)
Oct 26, 2023 22.64 22.66 21.75 22.32 212,882 -0.45(-1.97%)
Oct 25, 2023 22.98 23.26 22.67 22.77 292,626 -0.35(-1.51%)
Oct 24, 2023 22.90 23.51 22.71 23.12 372,173 +0.21(+0.91%)
Oct 23, 2023 23.00 23.09 22.60 22.91 275,697 -0.20(-0.86%)
Oct 20, 2023 23.75 23.75 22.89 23.11 284,154 -0.67(-2.81%)
Oct 19, 2023 24.11 24.32 23.65 23.78 182,753 -0.73(-2.97%)
Oct 18, 2023 24.48 24.89 24.24 24.50 171,859 +0.24(+0.99%)
Oct 17, 2023 23.71 24.68 23.12 24.26 227,100 +0.20(+0.83%)
Oct 16, 2023 24.04 24.24 23.79 24.06 128,704 +0.17(+0.71%)
Oct 13, 2023 23.90 24.21 23.52 23.90 201,136 +0.38(+1.61%)
Oct 12, 2023 23.85 23.85 23.25 23.52 134,041 -0.06(-0.25%)
Oct 11, 2023 23.34 23.71 23.14 23.58 226,212 -0.07(-0.30%)
Oct 10, 2023 23.79 23.95 23.36 23.65 199,042 +0.03(+0.13%)
Oct 09, 2023 23.19 23.70 23.00 23.62 206,936 +1.02(+4.50%)
Oct 06, 2023 21.86 22.99 21.79 22.60 464,308 +0.73(+3.33%)
Oct 05, 2023 21.85 22.61 21.85 21.87 309,271 -0.41(-1.84%)
Oct 04, 2023 22.92 23.20 22.19 22.28 319,900 -1.07(-4.57%)
Oct 03, 2023 23.25 23.52 23.05 23.35 201,058 +0.07(+0.30%)
Oct 02, 2023 23.70 23.70 22.74 23.28 306,669 -0.68(-2.83%)
Sep 29, 2023 24.56 24.67 23.90 23.96 299,715 -0.55(-2.24%)
Sep 28, 2023 24.94 25.14 24.14 24.50 342,818 -0.37(-1.48%)
Sep 27, 2023 23.99 24.88 23.90 24.87 364,407 +1.49(+6.36%)
Sep 26, 2023 23.83 24.25 23.25 23.39 206,525 -0.57(-2.37%)
Sep 25, 2023 23.76 23.97 23.70 23.96 265,616 -0.11(-0.46%)
Sep 22, 2023 24.09 24.46 23.72 24.06 194,114 +0.29(+1.22%)
Sep 21, 2023 24.28 24.64 23.68 23.78 269,655 -0.42(-1.73%)
Sep 20, 2023 23.44 24.59 23.44 24.19 280,541 +0.51(+2.15%)
Sep 19, 2023 24.57 24.59 23.35 23.69 199,290 -0.63(-2.58%)
Sep 18, 2023 24.59 24.74 23.93 24.31 361,865 -0.46(-1.85%)
Sep 15, 2023 24.35 25.10 23.98 24.77 918,342 +0.01(+0.04%)
Sep 14, 2023 24.70 24.78 24.16 24.76 298,163 +0.48(+1.97%)
Sep 13, 2023 25.53 25.68 23.93 24.28 420,397 -1.24(-4.85%)
Sep 12, 2023 25.88 26.41 25.13 25.52 410,134 +0.06(+0.24%)
Sep 11, 2023 25.96 26.06 25.22 25.46 219,446 -0.21(-0.82%)
Sep 08, 2023 25.95 26.42 25.63 25.67 314,584 -0.38(-1.46%)
Sep 07, 2023 25.69 26.24 25.46 26.05 369,099 +0.57(+2.23%)
Sep 06, 2023 24.40 25.56 24.40 25.48 291,806 +1.08(+4.42%)
Sep 05, 2023 24.75 25.35 24.35 24.40 259,601 -0.46(-1.85%)
Sep 01, 2023 24.45 25.50 24.45 24.86 391,708 +0.88(+3.66%)
Aug 31, 2023 24.05 24.16 23.72 23.99 341,362 +0.06(+0.25%)
Aug 30, 2023 23.96 24.33 23.80 23.93 231,495 -0.10(-0.42%)
Aug 29, 2023 24.67 25.34 23.94 24.02 373,463 -0.08(-0.33%)
Aug 28, 2023 23.72 24.82 23.72 24.10 248,682 +0.46(+1.94%)
Aug 25, 2023 23.74 23.93 23.31 23.65 151,439 +0.08(+0.34%)
Aug 24, 2023 23.67 24.13 23.47 23.57 203,945 -0.37(-1.54%)
Aug 23, 2023 23.35 24.25 23.10 23.94 175,992 +0.32(+1.35%)
Aug 22, 2023 23.84 24.15 23.57 23.62 255,752 -0.29(-1.21%)
Aug 21, 2023 24.69 24.95 23.58 23.91 226,653 -0.72(-2.92%)
Aug 18, 2023 23.89 24.85 23.89 24.62 236,175 +0.42(+1.73%)
Aug 17, 2023 25.11 25.36 24.05 24.20 269,989 -0.43(-1.74%)
Aug 16, 2023 24.74 25.33 24.49 24.63 180,810 -0.15(-0.60%)
Aug 15, 2023 24.85 25.31 24.67 24.78 233,156 -0.32(-1.27%)
Aug 14, 2023 25.54 25.63 24.76 25.10 369,297 -0.63(-2.44%)
Aug 11, 2023 25.70 26.21 25.59 25.73 277,945 +0.03(+0.12%)
Aug 10, 2023 25.49 26.29 25.45 25.70 225,212 +0.14(+0.55%)
Aug 09, 2023 25.17 25.92 24.82 25.56 274,570 +0.62(+2.48%)
Aug 08, 2023 24.34 25.05 24.04 24.94 221,274 +0.06(+0.24%)
Aug 07, 2023 24.87 25.26 24.50 24.88 206,230 -0.31(-1.23%)
Aug 04, 2023 25.62 25.89 24.90 25.19 229,771 -0.25(-0.98%)
Aug 03, 2023 25.68 26.31 25.05 25.44 483,000 -0.47(-1.81%)
Aug 02, 2023 26.93 27.22 25.56 25.91 592,086 -1.45(-5.29%)
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.