Indicators

Core Laboratories Inc (NY: CLB )

18.04 +0.14 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.47	40.11	38.89	39.45	500,531	+0.96(+2.48%)
May 28, 2009	37.43	39.50	37.43	38.49	818,059	+1.15(+3.08%)
May 27, 2009	36.81	37.80	36.47	37.34	746,392	+0.82(+2.25%)
May 26, 2009	35.32	36.52	34.94	36.52	428,325	+0.71(+1.98%)
May 22, 2009	35.96	36.55	35.79	35.81	137,501	+0.05(+0.14%)
May 21, 2009	36.65	36.75	35.53	35.76	422,705	-1.23(-3.33%)
May 20, 2009	36.84	37.33	36.65	36.99	841,772	+1.13(+3.16%)
May 19, 2009	35.64	36.11	35.38	35.85	536,519	-0.22(-0.61%)
May 18, 2009	35.00	36.09	35.00	36.07	331,649	+1.45(+4.19%)
May 15, 2009	34.96	35.22	34.31	34.62	305,515	-0.32(-0.90%)
May 14, 2009	34.67	35.19	33.98	34.94	469,805	-0.07(-0.19%)
May 13, 2009	36.18	36.39	34.93	35.00	555,333	-1.69(-4.61%)
May 12, 2009	36.63	37.06	35.76	36.70	318,940	+0.59(+1.63%)
May 11, 2009	36.50	36.72	35.93	36.11	207,074	-0.81(-2.19%)
May 08, 2009	36.64	37.22	35.89	36.92	251,002	+0.91(+2.54%)
May 07, 2009	37.35	37.83	35.32	36.00	324,628	-0.50(-1.37%)
May 06, 2009	36.82	37.22	36.24	36.50	493,063	+0.34(+0.95%)
May 05, 2009	36.56	36.66	34.94	36.15	1,001,542	-1.01(-2.72%)
May 04, 2009	36.34	37.16	36.29	37.16	481,618	+1.36(+3.81%)

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.