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

Core Laboratories Inc (NY: CLB )

16.16 +0.08 (+0.50%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 8, 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 (%)
May 31, 2005 10.49 10.49 10.37 10.43 420,720 -0.07(-0.63%)
May 27, 2005 10.20 10.80 10.20 10.49 806,299 +0.27(+2.64%)
May 26, 2005 9.992 10.26 9.930 10.22 355,734 +0.25(+2.54%)
May 25, 2005 9.822 10.02 9.814 9.971 269,568 +0.16(+1.65%)
May 24, 2005 9.722 9.984 9.722 9.809 648,409 +0.13(+1.33%)
May 23, 2005 9.606 9.710 9.593 9.681 1,590,937 +0.07(+0.78%)
May 20, 2005 9.880 9.888 9.568 9.606 323,001 -0.27(-2.73%)
May 19, 2005 9.660 9.913 9.660 9.876 466,450 +0.19(+1.97%)
May 18, 2005 9.714 9.863 9.535 9.685 554,060 +0.04(+0.43%)
May 17, 2005 9.656 9.681 9.556 9.643 887,170 -0.01(-0.13%)
May 16, 2005 9.976 9.980 9.465 9.656 1,309,816 -0.33(-3.33%)
May 13, 2005 9.897 10.06 9.801 9.988 896,797 +0.12(+1.26%)
May 12, 2005 10.03 10.04 9.834 9.863 568,020 -0.17(-1.70%)
May 11, 2005 10.22 10.28 10.01 10.03 454,416 -0.10(-1.02%)
May 10, 2005 9.847 10.14 9.814 10.14 1,345,437 -0.01(-0.12%)
May 09, 2005 10.04 10.20 9.992 10.15 437,086 -0.03(-0.25%)
May 06, 2005 10.39 10.47 10.16 10.18 403,390 -0.17(-1.61%)
May 05, 2005 10.37 10.55 10.33 10.34 525,659 +0.05(+0.44%)
May 04, 2005 9.971 10.34 9.971 10.30 983,926 +0.32(+3.25%)
May 03, 2005 9.930 10.06 9.872 9.971 692,695 -0.12(-1.15%)
May 02, 2005 9.888 10.22 9.826 10.09 596,902 +0.28(+2.88%)
Apr 29, 2005 9.760 9.880 9.618 9.805 581,980 +0.08(+0.85%)
Apr 28, 2005 9.839 10.24 9.585 9.722 876,098 +0.00(+0.00%)
Apr 27, 2005 9.847 9.984 9.544 9.722 795,228 -0.06(-0.64%)
Apr 26, 2005 10.25 10.26 9.768 9.785 737,463 -0.48(-4.66%)
Apr 25, 2005 10.56 10.56 10.23 10.26 297,488 -0.27(-2.56%)
Apr 22, 2005 10.27 10.58 10.26 10.53 730,242 +0.34(+3.34%)
Apr 21, 2005 10.37 10.37 9.996 10.19 875,617 -0.13(-1.29%)
Apr 20, 2005 10.43 10.55 10.21 10.32 842,884 -0.19(-1.78%)
Apr 19, 2005 10.27 10.70 10.23 10.51 929,049 +0.35(+3.43%)
Apr 18, 2005 9.656 10.17 9.635 10.16 830,368 +0.47(+4.80%)
Apr 15, 2005 9.971 10.17 9.606 9.697 536,730 -0.34(-3.39%)
Apr 14, 2005 10.43 10.43 9.967 10.04 501,590 -0.39(-3.74%)
Apr 13, 2005 10.53 10.74 10.38 10.43 361,992 -0.12(-1.10%)
Apr 12, 2005 10.92 10.92 10.45 10.54 741,795 -0.40(-3.68%)
Apr 11, 2005 11.05 11.07 10.86 10.95 515,069 -0.07(-0.68%)
Apr 08, 2005 11.11 11.14 10.95 11.02 370,175 -0.12(-1.12%)
Apr 07, 2005 11.30 11.39 11.01 11.15 631,080 -0.13(-1.18%)
Apr 06, 2005 11.16 11.30 11.16 11.28 503,034 +0.12(+1.12%)
Apr 05, 2005 11.17 11.32 11.04 11.16 498,221 -0.01(-0.11%)
Apr 04, 2005 11.22 11.27 11.01 11.17 685,475 +0.03(+0.30%)
Apr 01, 2005 10.67 11.13 10.67 11.13 745,165 +0.47(+4.40%)
Mar 31, 2005 10.38 10.77 10.38 10.67 657,074 +0.34(+3.34%)
Mar 30, 2005 10.39 10.47 10.25 10.32 290,749 +0.00(+0.00%)
Mar 29, 2005 10.49 10.56 10.30 10.32 352,846 -0.19(-1.82%)
Mar 28, 2005 10.54 10.66 10.47 10.51 300,858 -0.06(-0.59%)
Mar 24, 2005 10.48 10.63 10.46 10.57 457,304 +0.19(+1.80%)
Mar 23, 2005 10.80 10.80 10.05 10.39 1,012,808 -0.48(-4.43%)
Mar 22, 2005 10.75 11.05 10.75 10.87 538,656 +0.02(+0.15%)
Mar 21, 2005 10.82 10.90 10.72 10.85 407,241 +0.00(+0.04%)
Mar 18, 2005 10.69 10.96 10.69 10.85 929,531 +0.13(+1.20%)
Mar 17, 2005 10.53 10.79 10.42 10.72 654,185 +0.17(+1.65%)
Mar 16, 2005 10.49 10.61 10.32 10.54 1,224,131 +0.06(+0.55%)
Mar 15, 2005 10.49 10.73 10.47 10.49 378,840 +0.00(+0.00%)
Mar 14, 2005 10.54 10.58 10.30 10.49 505,923 -0.09(-0.86%)
Mar 11, 2005 10.28 10.59 10.28 10.58 946,860 +0.34(+3.29%)
Mar 10, 2005 10.85 10.88 10.16 10.24 1,261,197 -0.60(-5.56%)
Mar 09, 2005 11.14 11.14 10.81 10.84 698,953 -0.26(-2.32%)
Mar 08, 2005 11.16 11.22 11.07 11.10 886,689 -0.05(-0.48%)
Mar 07, 2005 11.36 11.45 10.97 11.16 653,223 -0.20(-1.79%)
Mar 04, 2005 11.33 11.36 11.10 11.36 709,543 +0.00(+0.04%)
Mar 03, 2005 10.96 11.36 10.96 11.36 648,409 +0.40(+3.68%)
Mar 02, 2005 10.89 11.10 10.61 10.95 679,698 +0.07(+0.61%)
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.