Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Laboratories Inc (NY: CLB )

16.94 -0.13 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.609 4.665 4.532 4.573 417,565 -0.05(-1.12%)
Jul 29, 2004 4.758 4.850 4.625 4.625 514,500 -0.10(-2.15%)
Jul 28, 2004 4.752 4.756 4.636 4.727 429,111 -0.02(-0.52%)
Jul 27, 2004 4.642 4.775 4.613 4.752 261,459 +0.09(+1.83%)
Jul 26, 2004 4.791 4.848 4.642 4.667 182,083 -0.14(-2.81%)
Jul 23, 2004 4.856 4.856 4.746 4.802 196,034 -0.05(-1.11%)
Jul 22, 2004 4.754 4.889 4.508 4.856 826,472 +0.09(+1.92%)
Jul 21, 2004 4.968 4.989 4.739 4.764 233,557 -0.18(-3.70%)
Jul 20, 2004 4.964 5.010 4.893 4.947 130,609 -0.01(-0.17%)
Jul 19, 2004 4.906 5.093 4.906 4.956 615,524 +0.05(+1.02%)
Jul 16, 2004 4.864 4.947 4.864 4.906 591,711 +0.04(+0.85%)
Jul 15, 2004 4.690 4.895 4.681 4.864 429,592 +0.17(+3.54%)
Jul 14, 2004 4.623 4.721 4.577 4.698 537,832 +0.07(+1.44%)
Jul 13, 2004 4.710 4.719 4.629 4.631 227,303 -0.09(-1.89%)
Jul 12, 2004 4.771 4.781 4.677 4.721 337,949 -0.04(-0.83%)
Jul 09, 2004 4.754 4.781 4.677 4.760 231,152 +0.02(+0.35%)
Jul 08, 2004 4.760 4.833 4.744 4.744 353,583 -0.02(-0.35%)
Jul 07, 2004 4.771 4.781 4.760 4.760 167,651 +0.00(+0.00%)
Jul 06, 2004 4.771 4.783 4.733 4.760 357,672 -0.03(-0.65%)
Jul 02, 2004 4.781 4.812 4.775 4.791 226,822 +0.01(+0.22%)
Jul 01, 2004 4.781 4.802 4.735 4.781 414,438 +0.00(+0.00%)
Jun 30, 2004 4.750 4.823 4.750 4.781 425,743 +0.02(+0.48%)
Jun 29, 2004 4.812 4.862 4.758 4.758 271,802 -0.07(-1.51%)
Jun 28, 2004 4.908 4.920 4.806 4.831 217,201 -0.06(-1.15%)
Jun 25, 2004 4.885 4.912 4.877 4.887 339,392 +0.01(+0.21%)
Jun 24, 2004 4.937 4.941 4.860 4.877 164,043 -0.05(-1.01%)
Jun 23, 2004 4.935 4.968 4.916 4.927 273,726 +0.00(+0.04%)
Jun 22, 2004 4.906 4.972 4.868 4.924 182,805 +0.02(+0.38%)
Jun 21, 2004 4.889 4.989 4.875 4.906 290,083 +0.02(+0.38%)
Jun 18, 2004 4.798 4.941 4.798 4.887 346,848 +0.11(+2.26%)
Jun 17, 2004 4.794 4.885 4.746 4.779 359,116 -0.01(-0.26%)
Jun 16, 2004 4.407 4.852 4.407 4.791 1,518,967 +0.41(+9.24%)
Jun 15, 2004 4.230 4.396 4.230 4.386 146,725 +0.17(+3.94%)
Jun 14, 2004 4.245 4.245 4.168 4.220 231,874 -0.04(-0.98%)
Jun 10, 2004 4.241 4.313 4.228 4.261 205,896 +0.02(+0.49%)
Jun 09, 2004 4.334 4.365 4.222 4.241 332,657 -0.09(-2.02%)
Jun 08, 2004 4.403 4.403 4.317 4.328 224,176 -0.07(-1.51%)
Jun 07, 2004 4.365 4.469 4.365 4.394 188,818 +0.04(+0.91%)
Jun 04, 2004 4.417 4.451 4.313 4.355 107,999 -0.08(-1.78%)
Jun 03, 2004 4.396 4.482 4.386 4.434 309,325 +0.06(+1.33%)
Jun 02, 2004 4.382 4.428 4.374 4.376 197,958 +0.00(+0.00%)
Jun 01, 2004 4.359 4.436 4.345 4.376 255,686 +0.02(+0.48%)
May 28, 2004 4.332 4.386 4.332 4.355 211,188 +0.04(+1.01%)
May 27, 2004 4.461 4.469 4.293 4.311 467,356 -0.15(-3.31%)
May 26, 2004 4.417 4.498 4.417 4.459 772,352 +0.04(+0.94%)
May 25, 2004 4.359 4.417 4.334 4.417 356,229 +0.06(+1.34%)
May 24, 2004 4.230 4.444 4.230 4.359 406,020 +0.15(+3.56%)
May 21, 2004 4.180 4.261 4.180 4.209 525,084 +0.01(+0.20%)
May 20, 2004 4.220 4.261 4.199 4.201 241,014 -0.04(-0.93%)
May 19, 2004 4.299 4.299 4.241 4.241 174,867 -0.06(-1.35%)
May 18, 2004 4.301 4.334 4.261 4.299 213,352 -0.00(-0.05%)
May 17, 2004 4.324 4.446 4.282 4.301 304,515 -0.06(-1.38%)
May 14, 2004 4.382 4.407 4.359 4.361 288,158 -0.02(-0.43%)
May 13, 2004 4.293 4.417 4.293 4.380 259,054 +0.10(+2.28%)
May 12, 2004 4.282 4.349 4.220 4.282 747,096 +0.02(+0.54%)
May 11, 2004 4.168 4.303 4.157 4.259 727,372 +0.14(+3.48%)
May 10, 2004 4.521 4.521 4.085 4.116 1,020,823 -0.46(-10.00%)
May 07, 2004 4.609 4.727 4.573 4.573 339,151 -0.01(-0.32%)
May 06, 2004 4.584 4.590 4.428 4.588 748,779 +0.00(+0.09%)
May 05, 2004 4.750 4.756 4.577 4.584 619,613 -0.27(-5.57%)
May 04, 2004 4.796 4.854 4.789 4.854 859,665 +0.03(+0.56%)
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.