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 (%)
Nov 29, 2002 2.235 2.235 2.214 2.214 24,534 -0.02(-0.84%)
Nov 27, 2002 2.208 2.235 2.199 2.233 171,740 +0.03(+1.32%)
Nov 26, 2002 2.203 2.245 2.189 2.203 231,633 -0.00(-0.19%)
Nov 25, 2002 2.199 2.235 2.183 2.208 220,087 +0.00(+0.09%)
Nov 22, 2002 2.245 2.247 2.183 2.206 201,807 -0.05(-2.21%)
Nov 21, 2002 2.203 2.276 2.203 2.255 235,963 +0.04(+1.88%)
Nov 20, 2002 2.079 2.297 2.079 2.214 582,571 +0.14(+6.61%)
Nov 19, 2002 1.993 2.079 1.983 2.077 253,040 +0.08(+3.85%)
Nov 18, 2002 2.012 2.012 1.975 2.000 163,322 -0.01(-0.31%)
Nov 15, 2002 1.985 2.027 1.985 2.006 186,413 +0.02(+1.26%)
Nov 14, 2002 1.902 1.983 1.892 1.981 84,427 +0.10(+5.30%)
Nov 13, 2002 1.894 1.900 1.881 1.881 132,533 +0.00(+0.00%)
Nov 12, 2002 1.923 1.923 1.881 1.881 214,074 -0.04(-2.16%)
Nov 11, 2002 1.948 1.975 1.923 1.923 193,148 -0.02(-1.28%)
Nov 08, 2002 1.975 1.975 1.933 1.948 41,371 -0.03(-1.37%)
Nov 07, 2002 1.996 1.996 1.933 1.975 66,627 -0.02(-1.04%)
Nov 06, 2002 1.985 2.018 1.975 1.996 139,749 +0.01(+0.73%)
Nov 05, 2002 1.944 1.996 1.944 1.981 181,843 +0.02(+0.85%)
Nov 04, 2002 1.948 1.996 1.944 1.964 146,725 +0.04(+1.94%)
Nov 01, 2002 1.954 1.954 1.912 1.927 101,745 -0.03(-1.70%)
Oct 31, 2002 1.962 2.016 1.946 1.960 277,094 -0.00(-0.11%)
Oct 30, 2002 1.850 1.975 1.850 1.962 198,680 +0.11(+6.07%)
Oct 29, 2002 1.819 1.871 1.808 1.850 61,095 +0.02(+0.91%)
Oct 28, 2002 1.829 1.879 1.804 1.833 286,475 -0.01(-0.68%)
Oct 25, 2002 1.869 1.881 1.825 1.846 527,729 -0.12(-6.23%)
Oct 24, 2002 2.006 2.027 1.969 1.969 130,128 -0.03(-1.66%)
Oct 23, 2002 2.006 2.021 1.981 2.002 569,582 -0.01(-0.41%)
Oct 22, 2002 1.975 2.037 1.952 2.010 402,171 +0.04(+1.79%)
Oct 21, 2002 1.937 1.975 1.927 1.975 114,974 +0.02(+0.85%)
Oct 18, 2002 1.921 1.973 1.917 1.958 57,487 +0.05(+2.39%)
Oct 17, 2002 1.912 1.923 1.875 1.912 525,324 +0.01(+0.55%)
Oct 16, 2002 1.929 1.933 1.900 1.902 650,642 -0.03(-1.61%)
Oct 15, 2002 1.923 1.996 1.923 1.933 414,679 +0.02(+1.09%)
Oct 14, 2002 1.933 1.933 1.902 1.912 119,304 -0.00(-0.22%)
Oct 11, 2002 1.694 1.973 1.694 1.917 379,320 +0.24(+14.53%)
Oct 10, 2002 1.642 1.694 1.642 1.673 211,909 +0.01(+0.63%)
Oct 09, 2002 1.705 1.705 1.642 1.663 350,216 -0.05(-3.15%)
Oct 08, 2002 1.794 1.798 1.717 1.717 356,951 -0.07(-3.95%)
Oct 07, 2002 1.892 1.892 1.777 1.788 228,266 -0.10(-5.29%)
Oct 04, 2002 1.921 1.925 1.871 1.887 272,283 -0.03(-1.41%)
Oct 03, 2002 1.960 1.962 1.902 1.915 165,727 -0.03(-1.71%)
Oct 02, 2002 2.016 2.058 1.946 1.948 79,616 -0.09(-4.39%)
Oct 01, 2002 1.929 2.058 1.923 2.037 134,939 +0.09(+4.59%)
Sep 30, 2002 1.933 1.950 1.896 1.948 113,772 +0.01(+0.54%)
Sep 27, 2002 1.985 2.004 1.933 1.937 107,518 -0.06(-2.92%)
Sep 26, 2002 1.964 1.996 1.944 1.996 73,122 +0.04(+2.13%)
Sep 25, 2002 1.975 1.975 1.912 1.954 204,693 -0.03(-1.57%)
Sep 24, 2002 1.954 2.000 1.954 1.985 257,611 +0.02(+1.16%)
Sep 23, 2002 2.079 2.087 1.923 1.962 178,956 -0.12(-5.98%)
Sep 20, 2002 2.091 2.099 2.068 2.087 272,043 -0.00(-0.20%)
Sep 19, 2002 2.102 2.131 2.077 2.091 235,482 -0.01(-0.40%)
Sep 18, 2002 2.093 2.120 2.079 2.099 402,412 -0.01(-0.69%)
Sep 17, 2002 2.131 2.172 2.079 2.114 977,527 -0.01(-0.49%)
Sep 16, 2002 2.120 2.145 2.079 2.124 138,787 +0.01(+0.49%)
Sep 13, 2002 2.110 2.131 2.089 2.114 669,403 +0.00(+0.20%)
Sep 12, 2002 2.110 2.151 2.110 2.110 58,930 +0.00(+0.00%)
Sep 11, 2002 2.089 2.131 2.089 2.110 173,424 +0.01(+0.69%)
Sep 10, 2002 2.133 2.133 2.083 2.095 415,160 -0.02(-0.79%)
Sep 09, 2002 2.075 2.151 2.068 2.112 248,711 +0.03(+1.50%)
Sep 06, 2002 2.085 2.120 2.079 2.081 116,658 +0.00(+0.10%)
Sep 05, 2002 2.093 2.095 2.068 2.079 165,005 -0.02(-1.19%)
Sep 04, 2002 2.058 2.135 2.048 2.104 208,542 +0.02(+1.20%)
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.